UK markets close in 3 hours 7 minutes

X MSCI USA Energy ETF 1D (XUEN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
47.17+0.18 (+0.39%)
As of 02:37PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.000.000.0047.1747.1742,660
24 Jun 202446.1446.9946.1446.9946.991,312
21 Jun 202446.5246.5246.2746.4146.412,241
20 Jun 202445.7046.3045.6746.3046.303,183
19 Jun 202445.5845.7145.4445.6545.6585,477
18 Jun 202445.2946.0045.2945.7145.7117,118
17 Jun 202445.2845.2845.2045.3145.318,141
14 Jun 202445.4245.5045.1145.2045.206,949
13 Jun 202445.7945.8745.7945.5745.571,550
12 Jun 202446.5846.6946.0046.0046.005,158
11 Jun 202446.4046.4046.4046.4046.40-
10 Jun 202446.1146.7446.1146.7446.74327
07 Jun 202446.3946.3946.3946.3946.39-
06 Jun 202446.2946.2946.2946.2946.29-
05 Jun 202446.2146.2146.0146.0146.0175,971
04 Jun 202446.4646.4645.6946.0046.0016,759
03 Jun 202447.7747.7747.0746.8146.815,076
31 May 202446.6647.0646.6646.9946.9912,934
30 May 202446.5346.7046.5246.6746.673,687
29 May 202447.3047.3346.7946.5346.5315,862
28 May 202447.1147.1147.1147.3547.352,250
24 May 202446.9346.9346.9346.9346.93-
23 May 202447.3047.3147.1747.1747.1721,514
22 May 202447.6547.6547.3247.3247.321,645
21 May 202448.2248.5748.2248.5348.532,308
20 May 202448.6548.6548.6548.5748.572
17 May 202448.0048.0047.9948.3548.35660
16 May 202447.9548.3447.9048.1948.192,786
15 May 202448.1648.1647.9948.0048.001,823
14 May 202448.0248.0248.0247.8847.88660
13 May 202448.2448.2448.2047.8847.881,687
10 May 202448.4648.4648.2648.2648.26938
09 May 202447.7247.7247.7148.1948.19487
08 May 202447.4747.9147.4247.9147.913,006
07 May 202448.0348.0347.8847.9647.9648
03 May 202447.0147.0147.0147.0147.01-
02 May 202447.3647.3647.3647.4647.4643
01 May 202447.8047.8047.8047.2847.2850
30 Apr 202448.7648.7648.7648.7648.76-
29 Apr 202449.1549.2949.0049.2949.2996,904
26 Apr 202449.4249.4948.5648.7448.7442,992
25 Apr 202449.4949.5448.9149.2149.217,931
24 Apr 202449.0949.0949.0949.0949.09-
23 Apr 202449.1349.1348.8349.0049.002,161
22 Apr 202448.7048.7048.7048.8748.8728,100
19 Apr 202448.1448.6748.1448.6748.67400
18 Apr 202448.2948.3748.2948.4248.42953
17 Apr 202448.3148.6348.3148.3848.381,147
16 Apr 202448.3848.3848.3848.3848.38-
15 Apr 202449.2249.2249.2249.2249.22-
12 Apr 202450.1650.2650.1350.2250.224,475
11 Apr 202449.4749.4749.4749.4749.47-
10 Apr 202450.0050.2549.9249.9249.925,705
09 Apr 202449.9949.9949.9949.7149.711,000
08 Apr 202450.0850.2650.0850.1850.18417
05 Apr 202449.7949.7949.7950.0550.0530
04 Apr 202449.7649.9549.7649.9549.95200
03 Apr 202449.4549.7549.4549.7549.75108
02 Apr 202449.0449.4349.0449.0649.061,468
28 Mar 202447.9448.2047.9448.2048.20791
27 Mar 202447.3647.6347.3147.6347.631,592
26 Mar 202447.5847.5847.5847.5847.58-
25 Mar 202447.4947.9947.4947.9947.991,482
22 Mar 202447.5547.6747.3647.3847.3810,466
21 Mar 202447.2047.5647.2047.4347.431,788
20 Mar 202447.2647.2947.0547.0747.078,903
19 Mar 202446.7047.2546.7047.2547.251,528
18 Mar 202446.7246.8146.7246.8146.811,169
15 Mar 202446.6246.6246.5946.6246.6215,911
14 Mar 202446.2046.4346.2046.4346.4324,444
13 Mar 202445.4145.9445.4145.9445.94299
12 Mar 202445.2945.3845.2945.2945.293,005
11 Mar 202444.9845.0344.6845.0345.031,129
08 Mar 202444.7944.7944.7444.7244.725,235
07 Mar 202444.8244.8344.7844.7844.78851
06 Mar 202444.5544.7144.5544.7144.71661
05 Mar 202443.9444.2843.9444.4044.40540
04 Mar 202444.3244.3244.3243.9843.98475
01 Mar 202443.9844.1643.9844.5144.511,008
29 Feb 202443.7743.8043.7743.9443.94528
28 Feb 202443.5643.5643.5643.5643.56296
27 Feb 202443.8043.8043.7843.7843.78302
26 Feb 202443.7044.2043.7044.0844.085,772
23 Feb 202443.7843.7843.7843.7843.78-
22 Feb 202443.8443.8443.8444.0344.03662
21 Feb 202443.9443.9443.9443.9443.94-
21 Feb 20240.6115 Dividend
20 Feb 202443.9743.9743.9743.9743.36-
19 Feb 202444.2844.2844.2844.2843.67-
16 Feb 202444.3244.3244.3244.3843.77183
15 Feb 202443.1443.1442.8943.8543.251,511
14 Feb 202443.4443.4443.1143.1142.511,372
13 Feb 202443.0043.0043.0043.3342.72901
12 Feb 202443.1343.3043.1143.5142.905,380
09 Feb 202443.2643.2643.2643.2642.66-
08 Feb 202443.0843.0843.0843.5342.92548
07 Feb 202443.1443.2443.1443.2442.64540
06 Feb 202443.3243.3243.3243.3242.72-
05 Feb 202443.3943.3942.9842.9842.3814,100
02 Feb 202443.3243.5943.3243.4942.884,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...