UK markets close in 6 hours 5 minutes

Xtrackers MSCI USA Financials UCITS ETF 1D (XSFN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,356.50+5.75 (+0.24%)
As of 08:03AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,356.502,356.502,356.502,356.502,356.50-
02 May 20242,355.002,365.002,355.002,350.752,350.7577
01 May 20242,361.502,361.502,356.502,356.502,356.50434
30 Apr 20242,362.502,362.502,360.002,360.002,360.004
29 Apr 20242,380.092,380.092,380.092,374.002,374.00623
26 Apr 20242,373.002,385.002,373.002,386.752,386.75170
25 Apr 20242,403.502,403.502,370.002,377.002,377.00301
24 Apr 20242,421.002,421.002,421.002,402.502,402.501
23 Apr 20242,411.502,411.502,411.502,411.502,411.50-
22 Apr 20242,382.002,382.002,382.002,393.752,393.752,656
19 Apr 20242,325.002,325.002,325.002,360.502,360.50928
18 Apr 20242,324.502,346.002,324.502,346.002,346.00412
17 Apr 20242,323.002,323.002,317.502,317.502,317.502
16 Apr 20242,328.002,333.502,321.612,321.502,321.50357
15 Apr 20242,354.002,363.502,354.002,356.002,356.001,984
12 Apr 20242,382.502,382.502,355.502,355.752,355.7525,597
11 Apr 20242,375.502,378.002,369.672,364.752,364.751,393
10 Apr 20242,371.502,386.002,366.502,388.752,388.75433
09 Apr 20242,411.002,411.002,402.502,378.252,378.25372
08 Apr 20242,406.752,406.752,406.752,406.752,406.75-
05 Apr 20242,384.502,389.502,384.502,396.752,396.75362
04 Apr 20242,408.002,416.502,408.002,415.502,415.501,799
03 Apr 20242,407.002,421.532,407.002,407.002,407.00426
02 Apr 20242,415.502,416.002,415.502,416.002,416.00252
28 Mar 20242,429.752,429.752,429.752,429.752,429.75-
27 Mar 20242,405.502,407.502,404.502,404.502,404.50713
26 Mar 20242,402.502,402.502,402.502,402.502,402.50-
25 Mar 20242,392.002,392.002,392.002,392.002,392.00-
22 Mar 20242,408.002,408.002,408.002,408.002,408.00-
21 Mar 20242,382.502,419.002,382.502,415.002,415.00650
20 Mar 20242,362.502,362.502,362.502,362.502,362.50-
19 Mar 20242,349.252,349.252,349.252,349.252,349.25-
18 Mar 20242,326.002,343.502,326.002,343.502,343.50662
15 Mar 20242,330.252,330.252,330.252,330.252,330.25-
14 Mar 20242,346.502,346.502,346.502,331.752,331.751
13 Mar 20242,337.752,337.752,337.752,337.752,337.75-
12 Mar 20242,321.502,322.052,316.972,324.502,324.501,553
11 Mar 20242,297.442,297.442,297.442,304.752,304.7531
08 Mar 20242,302.502,302.502,302.502,302.502,302.50-
07 Mar 20242,320.002,320.232,320.002,304.752,304.75168
06 Mar 20242,316.002,318.002,316.002,318.002,318.00406
05 Mar 20242,315.002,322.502,314.002,315.002,315.00525
04 Mar 20242,315.002,315.002,305.672,312.002,312.001,254
01 Mar 20242,320.002,320.002,313.002,312.502,312.501,298
29 Feb 20242,311.002,311.002,311.002,315.752,315.757
28 Feb 20242,319.752,319.752,319.752,319.752,319.75-
27 Feb 20242,288.752,288.752,288.752,288.752,288.75-
26 Feb 20242,313.472,313.472,313.472,298.752,298.75215
23 Feb 20242,292.502,292.502,292.502,305.752,305.75176
22 Feb 20242,263.002,283.002,263.002,295.252,295.251,800
21 Feb 20242,267.502,267.502,260.002,262.752,262.751,980
20 Feb 20242,283.252,283.252,283.252,283.252,283.25-
19 Feb 20242,296.502,296.502,296.502,296.502,296.50-
16 Feb 20242,301.002,301.002,301.002,304.752,304.75300
15 Feb 20242,291.252,291.252,291.252,291.252,291.25-
14 Feb 20242,265.502,265.502,265.502,265.002,265.001
13 Feb 20242,246.752,246.752,246.752,246.752,246.75-
12 Feb 20242,271.502,271.502,271.502,271.502,271.50-
09 Feb 20242,244.002,244.002,244.002,243.252,243.2523
08 Feb 20242,238.252,238.252,238.252,238.252,238.25-
07 Feb 20242,244.752,244.752,244.752,244.752,244.75-
06 Feb 20242,241.502,241.502,241.502,241.502,241.50-
05 Feb 20242,247.002,247.462,247.002,247.252,247.251,584
02 Feb 20242,215.502,215.502,215.502,241.752,241.751
01 Feb 20242,196.252,196.252,196.252,196.252,196.25-
31 Jan 20242,256.002,263.342,256.002,244.752,244.751,929
30 Jan 20242,225.502,225.502,225.502,245.752,245.75632
29 Jan 20242,215.252,215.252,215.252,215.252,215.25-
26 Jan 20242,201.502,201.502,201.502,210.752,210.75447
25 Jan 20242,195.502,195.502,195.502,199.252,199.252
24 Jan 20242,195.502,195.502,189.502,197.252,197.25311
23 Jan 20242,187.502,187.502,187.502,187.502,187.50-
22 Jan 20242,185.752,185.752,185.752,185.752,185.75-
19 Jan 20242,148.502,149.502,148.502,160.752,160.7519,956
18 Jan 20242,132.502,135.002,130.502,127.752,127.7528,591
17 Jan 20242,144.752,144.752,144.752,144.752,144.75-
16 Jan 20242,147.502,147.502,147.502,147.502,147.50-
15 Jan 20242,143.002,143.002,143.002,144.752,144.75107
12 Jan 20242,150.502,150.502,135.002,143.252,143.2524,361
11 Jan 20242,160.002,160.322,158.322,145.752,145.75874
10 Jan 20242,152.402,152.402,152.402,155.252,155.25961
09 Jan 20242,172.502,172.502,163.502,163.502,163.50745
08 Jan 20242,160.502,160.502,149.002,149.002,149.00412
05 Jan 20242,155.002,155.002,155.002,162.752,162.75745
04 Jan 20242,169.002,173.002,169.002,173.002,173.005,790
03 Jan 20242,181.662,181.662,181.662,160.252,160.251,487
02 Jan 20242,166.002,174.502,163.502,174.502,174.506,024
29 Dec 20232,167.002,167.002,167.002,167.002,167.00-
28 Dec 20232,164.252,164.252,164.252,164.252,164.25-
27 Dec 20232,142.502,142.502,142.502,142.502,142.50-
22 Dec 20232,140.252,140.252,140.252,140.252,140.25-
21 Dec 20232,150.002,150.002,142.502,142.502,142.50234
20 Dec 20232,164.002,164.002,164.002,164.002,164.00-
19 Dec 20232,147.282,147.282,147.282,148.752,148.7594
18 Dec 20232,155.252,155.252,155.252,155.252,155.25-
15 Dec 20232,145.502,145.502,144.002,139.002,139.00704
14 Dec 20232,135.002,142.862,135.002,135.252,135.252,037
13 Dec 20232,124.252,124.252,124.252,124.252,124.25-
12 Dec 20232,105.002,108.502,105.002,109.502,109.502,595
11 Dec 20232,085.002,097.502,079.002,101.252,101.252,352
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...