LSE, XMUS End of Day and Historical Share Prices [X MSCI USA Swap]

04 Sep 2026

LAST: 17,194	CHANGE: 6.50	OPEN: 17,179	HIGH: 17,205	ASK: 13,221	VOLUME: 2.1K
LAST: 17,194	CHG(%): 0.04	PREV: 17,188	LOW: 17,179	BID: 13,132

Period:

Date	Open	High	Low	Close	Volume
04 Sep 26	17,179	17,205	17,179	17,194	2.1K
03 Sep 26	17,052	17,188	17,042	17,188	927
02 Sep 26	16,967	17,053	16,920	17,053	524
01 Sep 26	17,052	17,056	16,924	16,972	14.3K
31 Aug 26	17,072	17,111	17,072	17,200	159
28 Aug 26	17,072	17,111	17,072	17,111	159
27 Aug 26	17,024	17,065	17,024	17,065	161
26 Aug 26	16,898	16,955	16,893	16,954	2.9K
25 Aug 26	16,899	16,933	16,870	16,891	4.4K
24 Aug 26	16,887	16,887	16,832	16,859	351

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

17,194