Xmsci Usa Sw $ (XMUD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 159.66999 | -0.02 | -0.01 | 158.99 | 160.11 | 158.74 | 2681 |
| 1721925000 | 159.685 | -0.43 | -0.27 | 159.18 | 160.095 | 157.87 | 22311 |
| 1721838600 | 160.115 | -3.49 | -2.13 | 161.71 | 161.805 | 159.965 | 839 |
| 1721752200 | 163.6 | 1.42 | 0.88 | 163.13999 | 163.69999 | 162.695 | 101 |
| 1721665800 | 162.175 | 0.64 | 0.39 | 162.35 | 162.52 | 162.11 | 380 |
| 1721406600 | 161.54 | -1.28 | -0.78 | 162.03 | 162.79499 | 161.495 | 722 |
| 1721320200 | 162.815 | -1.37 | -0.83 | 164.41 | 164.54499 | 162.715 | 2018 |
| 1721233800 | 164.185 | -1.51 | -0.91 | 164.37 | 164.85499 | 163.88 | 564 |
| 1721147400 | 165.69 | -0.06 | -0.03 | 165.06 | 165.96 | 164.97 | 758 |
| 1721061000 | 165.745 | 0.72 | 0.44 | 165.25 | 166.115 | 164.88999 | 102 |
| 1720801800 | 165.02 | 1.22 | 0.74 | 163.72 | 165.115 | 163.3 | 1495 |
| 1720715400 | 163.8 | 0.01 | 0.00 | 165.25 | 165.755 | 163.755 | 78487 |
| 1720629000 | 163.79499 | 0.42 | 0.26 | 163.43 | 163.86 | 163.36 | 233 |
| 1720542600 | 163.375 | 0.13 | 0.08 | 163.56 | 163.775 | 163.26 | 2466 |
| 1720456200 | 163.24 | 0.77 | 0.47 | 162.93 | 163.585 | 162.86 | 572 |
| 1720197000 | 162.47 | 0.44 | 0.27 | 162.08 | 162.525 | 161.9 | 256 |
| 1720110600 | 162.03 | 0.34 | 0.21 | 162.19999 | 162.26499 | 161.88999 | 105 |
| 1720024200 | 161.69 | 1.15 | 0.71 | 161.27 | 161.84 | 161.07499 | 3032 |
| 1719937800 | 160.54499 | 0.58 | 0.37 | 159.66 | 160.58 | 159.60499 | 1387 |
| 1719851400 | 159.96 | -1.06 | -0.66 | 160.29 | 160.57 | 159.41 | 4124 |
| 1719592200 | 161.02 | 0.78 | 0.48 | 161.19 | 161.69999 | 160.61 | 255 |
| 1719505800 | 160.245 | 0.42 | 0.26 | 160.08 | 160.75 | 159.91 | 1942 |
| 1719419400 | 159.82499 | -0.01 | -0.00 | 160.54 | 160.565 | 159.345 | 2560 |
| 1719333000 | 159.83 | -0.6 | -0.37 | 159.65 | 160.035 | 159.375 | 3355 |
| 1719246600 | 160.43 | 0.59 | 0.37 | 160.01 | 160.635 | 159.695 | 1378 |
| 1718987400 | 159.845 | -0.88 | -0.55 | 159.87 | 160.27 | 159.12 | 3338 |
| 1718901000 | 160.725 | 0.1 | 0.07 | 161.19 | 161.38999 | 160.585 | 772 |
| 1718814600 | 160.62 | 0.44 | 0.27 | 160.58 | 160.76 | 160.525 | 654 |
| 1718728200 | 160.18 | 0.98 | 0.62 | 160.15 | 160.485 | 159.84 | 1010 |
| 1718641800 | 159.19999 | 0.72 | 0.45 | 158.88 | 159.255 | 158.36 | 585 |
| 1718382600 | 158.47999 | -0.02 | -0.01 | 158.3 | 158.585 | 157.725 | 791 |
| 1718296200 | 158.495 | -0.64 | -0.40 | 158.81 | 159.615 | 158.165 | 2824 |
| 1718209800 | 159.135 | 2.63 | 1.68 | 159.135 | 159.135 | 159.135 | 0 |
| 1718123400 | 156.5 | -0.01 | -0.01 | 156.79 | 156.865 | 155.725 | 205 |
| 1718037000 | 156.51499 | -0.13 | -0.08 | 156.19999 | 156.525 | 155.82499 | 105 |
| 1717777800 | 156.63999 | 0.04 | 0.03 | 156.5 | 157.065 | 155.495 | 1380 |
| 1717691400 | 156.595 | 0.78 | 0.50 | 156.44999 | 156.875 | 156.425 | 539 |
| 1717605000 | 155.81 | 1.82 | 1.18 | 155.69 | 155.9 | 155.565 | 272 |
| 1717518600 | 153.995 | -0.17 | -0.11 | 153.76 | 154.635 | 153.52 | 1210 |
| 1717432200 | 154.16999 | 1.78 | 1.17 | 154.69 | 155.24 | 153.84 | 1852 |
| 1717173000 | 152.385 | -1.42 | -0.92 | 153.19 | 153.9 | 152.345 | 1313 |
| 1717086600 | 153.8 | -0.62 | -0.40 | 153.49 | 154.145 | 153.33 | 520 |
| 1717000200 | 154.41999 | -1.03 | -0.66 | 154.57 | 154.655 | 153.895 | 2561 |
| 1716913800 | 155.445 | 0.07 | 0.05 | 155.58 | 155.905 | 155.065 | 3412 |
| 1716568200 | 155.375 | -0.34 | -0.22 | 154.68 | 155.525 | 154.465 | 586 |
| 1716481800 | 155.71 | -0.08 | -0.05 | 156.35 | 156.72999 | 155.145 | 7538 |
| 1716395400 | 155.785 | 0.25 | 0.16 | 155.785 | 155.785 | 155.785 | 750 |
| 1716309000 | 155.54 | -0.38 | -0.24 | 155.52 | 155.85499 | 155.025 | 346 |
| 1716222600 | 155.91999 | 0.89 | 0.57 | 155.55 | 155.94999 | 155.365 | 513 |
| 1715963400 | 155.03 | -0.79 | -0.51 | 155.13 | 155.36 | 154.935 | 1519 |
| 1715877000 | 155.82499 | 0.89 | 0.57 | 155.68 | 155.94 | 155.35499 | 216 |
| 1715790600 | 154.935 | 1.82 | 1.19 | 154.24 | 154.97 | 154.085 | 3 |
| 1715704200 | 153.12 | 0.3 | 0.20 | 152.86 | 153.28 | 152.065 | 80 |
| 1715617800 | 152.82 | 0.07 | 0.05 | 153.02 | 153.51499 | 152.8 | 69 |
| 1715358600 | 152.75 | 0.37 | 0.24 | 152.75 | 152.75 | 152.75 | 0 |
| 1715272200 | 152.385 | 0.67 | 0.44 | 151.52 | 152.43 | 151.29499 | 5034 |
| 1715185800 | 151.71 | -0.36 | -0.24 | 151.66 | 151.735 | 151.615 | 168 |
| 1715099400 | 152.07 | 2.44 | 1.63 | 152.05 | 152.165 | 152.025 | 5036 |
| 1714753800 | 149.625 | 2.28 | 1.54 | 148.72999 | 150.615 | 148.57 | 165 |
| 1714667400 | 147.35 | 0.41 | 0.28 | 147.8 | 148.19 | 146.54 | 532 |
| 1714581000 | 146.94 | -1.76 | -1.18 | 147.05 | 147.305 | 146.5 | 238 |
| 1714494600 | 148.69999 | -0.89 | -0.59 | 149.44999 | 149.72 | 148.615 | 187 |
| 1714408200 | 149.585 | 0.47 | 0.31 | 149.61 | 149.655 | 149.495 | 483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
