Xtrackers WTI Crude Oil Optimu
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Sep 2018 |
USD |
53.83 |
53.84 |
53.4 |
53.45 |
53.45 |
-0.3 (-0.56%)
|
1,673 |
| 25 Sep 2018 |
USD |
53.57 |
53.81 |
53.49 |
53.75 |
53.75 |
+0.555 (+1.04%)
|
17,970 |
| 24 Sep 2018 |
USD |
53.11 |
53.25 |
53.07 |
53.195 |
53.195 |
+0.695 (+1.32%)
|
18,685 |
| 21 Sep 2018 |
USD |
52.5 |
52.5 |
52.5 |
52.5 |
52.5 |
-0.02 (-0.04%)
|
1,998 |
| 20 Sep 2018 |
USD |
52.53 |
52.53 |
52.52 |
52.52 |
52.52 |
+0.58 (+1.12%)
|
5,670 |
| 19 Sep 2018 |
USD |
51.72 |
51.94 |
51.72 |
51.94 |
51.94 |
+0.2 (+0.39%)
|
3,169 |
| 18 Sep 2018 |
USD |
51.81 |
51.81 |
51.74 |
51.74 |
51.74 |
+0.15 (+0.29%)
|
118 |
| 17 Sep 2018 |
USD |
51.6 |
51.67 |
51.59 |
51.59 |
51.59 |
+0.45 (+0.88%)
|
3,163 |
| 14 Sep 2018 |
USD |
51.14 |
51.14 |
51.14 |
51.14 |
51.14 |
+0.09 (+0.18%)
|
142 |
| 13 Sep 2018 |
USD |
51.65 |
51.68 |
51.05 |
51.05 |
51.05 |
-1.125 (-2.16%)
|
33,439 |
| 12 Sep 2018 |
USD |
51.45 |
52.32 |
51.45 |
52.175 |
52.175 |
+1.25 (+2.45%)
|
7,537 |
| 11 Sep 2018 |
USD |
50.4 |
51.03 |
50.28 |
50.925 |
50.925 |
+0.435 (+0.86%)
|
9,577 |
| 10 Sep 2018 |
USD |
50.63 |
50.63 |
50.49 |
50.49 |
50.49 |
+0.57 (+1.14%)
|
2,338 |
| 7 Sep 2018 |
USD |
49.92 |
49.92 |
49.92 |
49.92 |
49.92 |
-0.1 (-0.20%)
|
0 |
| 6 Sep 2018 |
USD |
50.75 |
50.79 |
50.02 |
50.02 |
50.02 |
-0.72 (-1.42%)
|
205,727 |
| 5 Sep 2018 |
USD |
50.83 |
51.18 |
50.66 |
50.74 |
50.74 |
-0.91 (-1.76%)
|
12,251 |
| 4 Sep 2018 |
USD |
51.76 |
52.21 |
51.65 |
51.65 |
51.65 |
+0.215 (+0.42%)
|
13,183 |
| 3 Sep 2018 |
USD |
51.51 |
51.51 |
51.4 |
51.435 |
51.435 |
+0.085 (+0.17%)
|
2,557 |
| 31 Aug 2018 |
USD |
51.12 |
51.38 |
51.12 |
51.35 |
51.35 |
+0.13 (+0.25%)
|
1,324 |
| 30 Aug 2018 |
USD |
51.18 |
51.27 |
51.18 |
51.22 |
51.22 |
+0.42 (+0.83%)
|
138,186 |
| 29 Aug 2018 |
USD |
50.8 |
50.8 |
50.8 |
50.8 |
50.8 |
+0.16 (+0.32%)
|
0 |
| 28 Aug 2018 |
USD |
50.72 |
50.72 |
50.56 |
50.64 |
50.64 |
+0.38 (+0.76%)
|
1,394 |
| 24 Aug 2018 |
USD |
50.26 |
50.26 |
50.26 |
50.26 |
50.26 |
+0.465 (+0.93%)
|
64 |
| 23 Aug 2018 |
USD |
49.8 |
49.8 |
49.75 |
49.795 |
49.795 |
+1.015 (+2.08%)
|
671 |
| 22 Aug 2018 |
USD |
48.78 |
48.78 |
48.78 |
48.78 |
48.78 |
+0.46 (+0.95%)
|
68 |
| 21 Aug 2018 |
USD |
48.05 |
48.32 |
48.04 |
48.32 |
48.32 |
+0.43 (+0.90%)
|
9,318 |
| 20 Aug 2018 |
USD |
47.89 |
47.89 |
47.89 |
47.89 |
47.89 |
-0.155 (-0.32%)
|
0 |
| 17 Aug 2018 |
USD |
47.99 |
48.32 |
47.99 |
48.045 |
48.045 |
+0.535 (+1.13%)
|
1,710 |
| 16 Aug 2018 |
USD |
47.51 |
47.51 |
47.51 |
47.51 |
47.51 |
+0.23 (+0.49%)
|
228 |
| 15 Aug 2018 |
USD |
47.28 |
47.28 |
47.28 |
47.28 |
47.28 |
-1.9 (-3.86%)
|
0 |
