Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xh Msci Cn Tech (XCTE) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Oct 2025 (Tue) 37.125 37.125 37.125 36.9525 245
13th Oct 2025 (Mon) 37.93 37.93 37.93 37.9925 1,245
10th Oct 2025 (Fri) 38.785 38.785 37.295 37.125 1,597
9th Oct 2025 (Thu) 39.995 39.995 39.34 39.5275 558
8th Oct 2025 (Wed) 39.72 39.75 39.625 39.5525 415
7th Oct 2025 (Tue) 40.105 40.11 39.94 39.8475 1,018
6th Oct 2025 (Mon) 40.10 40.29 39.90 40.29 3,775
3rd Oct 2025 (Fri) 40.205 40.305 40.205 40.06 528
2nd Oct 2025 (Thu) 39.78 40.3025 39.78 40.3025 9
1st Oct 2025 (Wed) 39.835 39.835 39.835 39.78 25
30th Sep 2025 (Tue) 39.1525 39.4625 39.1525 39.4625 63
29th Sep 2025 (Mon) 39.00 39.105 39.00 39.1525 2,403
26th Sep 2025 (Fri) 38.9625 38.9625 38.1825 38.1825 42
25th Sep 2025 (Thu) 39.18 39.18 38.94 38.9625 1,172
24th Sep 2025 (Wed) 38.76 38.76 38.73 38.73 164
23rd Sep 2025 (Tue) 38.4025 38.4025 38.025 38.025 0
22nd Sep 2025 (Mon) 38.3675 38.4025 38.3675 38.4025 1,000
19th Sep 2025 (Fri) 38.3725 38.3725 38.3675 38.3675 0
18th Sep 2025 (Thu) 38.96 38.96 38.3725 38.3725 151
17th Sep 2025 (Wed) 38.96 38.96 38.96 38.96 375
16th Sep 2025 (Tue) 37.785 37.785 37.785 37.7025 25
15th Sep 2025 (Mon) 37.72 37.78 37.72 37.58 639
12th Sep 2025 (Fri) 37.025 37.0275 37.025 37.0275 181
11th Sep 2025 (Thu) 35.9475 37.025 35.9475 37.025 109
10th Sep 2025 (Wed) 36.01 36.01 35.9475 35.9475 187
9th Sep 2025 (Tue) 35.92 36.01 35.92 36.01 20
8th Sep 2025 (Mon) 35.5725 35.92 35.5725 35.92 0
5th Sep 2025 (Fri) 34.56 35.5725 34.56 35.5725 0
4th Sep 2025 (Thu) 35.305 35.305 34.56 34.56 0
3rd Sep 2025 (Wed) 35.3625 35.3625 35.305 35.305 0
2nd Sep 2025 (Tue) 35.315 35.32 35.315 35.3625 562
1st Sep 2025 (Mon) 35.3375 35.58 35.3375 35.58 399
29th Aug 2025 (Fri) 34.7575 35.3375 34.7575 35.3375 1,361
28th Aug 2025 (Thu) 34.21 34.7575 34.21 34.7575 174
27th Aug 2025 (Wed) 35.1775 35.1775 34.21 34.21 0
26th Aug 2025 (Tue) 34.87 35.1775 34.87 35.1775 49
25th Aug 2025 (Mon) 34.87 34.87 34.87 34.87 0
22nd Aug 2025 (Fri) 34.35 34.35 34.35 34.87 300
21st Aug 2025 (Thu) 33.6175 33.7025 33.6175 33.7025 0
20th Aug 2025 (Wed) 33.605 33.6175 33.605 33.6175 0
19th Aug 2025 (Tue) 33.655 33.655 33.605 33.605 0
18th Aug 2025 (Mon) 33.195 33.655 33.195 33.655 0
15th Aug 2025 (Fri) 32.735 33.195 32.735 33.195 0
FTSE 100 Latest
Value9,424.75
Change-28.02