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 |
| 20 Sep 2016 |
USD |
33.5 |
33.5 |
33.3623 |
33.5 |
33.5 |
-0.644 (-1.89%)
|
128,776 |
| 19 Sep 2016 |
USD |
33.89 |
34.144 |
33.89 |
34.144 |
34.144 |
+0.439 (+1.30%)
|
21,463 |
| 16 Sep 2016 |
USD |
33.3 |
33.82 |
33.3 |
33.705 |
33.705 |
-0.255 (-0.75%)
|
120,835 |
| 15 Sep 2016 |
USD |
33.82 |
33.96 |
33.82 |
33.96 |
33.96 |
-0.198 (-0.58%)
|
959,644 |
| 14 Sep 2016 |
USD |
34.34 |
34.34 |
34.158 |
34.158 |
34.158 |
-0.527 (-1.52%)
|
119,000 |
| 13 Sep 2016 |
USD |
34.869 |
34.869 |
34.6154 |
34.685 |
34.685 |
-0.896 (-2.52%)
|
28,112 |
| 12 Sep 2016 |
USD |
34.8 |
35.581 |
34.8 |
35.581 |
35.581 |
-0.419 (-1.16%)
|
377,241 |
| 9 Sep 2016 |
USD |
36.03 |
36.39 |
36 |
36 |
36 |
-0.405 (-1.11%)
|
65,489 |
| 8 Sep 2016 |
USD |
35.71 |
36.477 |
35.535 |
36.405 |
36.405 |
+1.595 (+4.58%)
|
1,149,097 |
| 7 Sep 2016 |
USD |
34.81 |
34.9 |
34.81 |
34.81 |
34.81 |
+0.495 (+1.44%)
|
1,071 |
| 6 Sep 2016 |
USD |
34.8 |
35.57 |
34.3154 |
34.3154 |
34.3154 |
-0.385 (-1.11%)
|
4,199 |
| 5 Sep 2016 |
USD |
34.7 |
35.473 |
34.7 |
34.7 |
34.7 |
+0.71 (+2.09%)
|
36,838 |
| 2 Sep 2016 |
USD |
33.99 |
33.99 |
33.2451 |
33.99 |
33.99 |
+0.375 (+1.12%)
|
1,496 |
| 1 Sep 2016 |
USD |
34 |
34.41 |
33.442 |
33.615 |
33.615 |
-1.025 (-2.96%)
|
984,840 |
| 31 Aug 2016 |
USD |
35.28 |
35.28 |
34.29 |
34.64 |
34.64 |
-1.68 (-4.63%)
|
2,183 |
| 30 Aug 2016 |
USD |
36.32 |
36.32 |
36.32 |
36.32 |
36.32 |
-0.445 (-1.21%)
|
850 |
| 26 Aug 2016 |
USD |
36.765 |
36.765 |
36.765 |
36.765 |
36.765 |
+0.495 (+1.36%)
|
0 |
| 25 Aug 2016 |
USD |
36.27 |
36.27 |
35.8878 |
36.27 |
36.27 |
+0.04 (+0.11%)
|
148,252 |
| 24 Aug 2016 |
USD |
36.28 |
36.59 |
36.23 |
36.23 |
36.23 |
-0.49 (-1.33%)
|
22,097 |
| 23 Aug 2016 |
USD |
36.72 |
36.72 |
36.7 |
36.72 |
36.72 |
+0.15 (+0.41%)
|
600 |
| 22 Aug 2016 |
USD |
36.57 |
36.635 |
36.57 |
36.57 |
36.57 |
-0.61 (-1.64%)
|
72,136 |
| 19 Aug 2016 |
USD |
37.18 |
37.28 |
37.18 |
37.18 |
37.18 |
+0.065 (+0.18%)
|
3,428 |
| 18 Aug 2016 |
USD |
36.53 |
37.115 |
36.53 |
37.115 |
37.115 |
+0.92 (+2.54%)
|
878,729 |
| 17 Aug 2016 |
USD |
35.8 |
36.44 |
35.47 |
36.195 |
36.195 |
+0.355 (+0.99%)
|
36,350 |
| 16 Aug 2016 |
USD |
35.84 |
35.84 |
35.84 |
35.84 |
35.84 |
+0.32 (+0.90%)
|
17 |
| 15 Aug 2016 |
USD |
35.52 |
35.52 |
35.52 |
35.52 |
35.52 |
+1.141 (+3.32%)
|
0 |
| 12 Aug 2016 |
USD |
34.379 |
34.379 |
34.37 |
34.379 |
34.379 |
+0.229 (+0.67%)
|
31,900 |
| 11 Aug 2016 |
USD |
32.97 |
34.165 |
32.97 |
34.15 |
34.15 |
+0.93 (+2.80%)
|
77,232 |
| 10 Aug 2016 |
USD |
33.4 |
33.91 |
33.22 |
33.22 |
33.22 |
-0.58 (-1.72%)
|
6,196 |
| 9 Aug 2016 |
USD |
33.9 |
34.14 |
33.59 |
33.8 |
33.8 |
+0.3 (+0.90%)
|
1,490 |
