Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Nov 2016 |
USD |
28.61 |
28.755 |
28.61 |
28.755 |
28.755 |
+0.125 (+0.44%)
|
2,091 |
| 21 Nov 2016 |
USD |
28.47 |
28.69 |
28.47 |
28.63 |
28.63 |
+0.08 (+0.28%)
|
3,436 |
| 18 Nov 2016 |
USD |
28.72 |
28.72 |
28.53 |
28.55 |
28.55 |
-0.1 (-0.35%)
|
62,842 |
| 17 Nov 2016 |
USD |
28.83 |
28.83 |
28.65 |
28.65 |
28.65 |
-0.05 (-0.17%)
|
42,301 |
| 16 Nov 2016 |
USD |
28.65 |
28.7 |
28.55 |
28.7 |
28.7 |
+0.04 (+0.14%)
|
3,059 |
| 15 Nov 2016 |
USD |
28.66 |
28.66 |
28.66 |
28.66 |
28.66 |
+0.215 (+0.76%)
|
0 |
| 14 Nov 2016 |
USD |
28.445 |
28.445 |
28.445 |
28.445 |
28.445 |
-0.295 (-1.03%)
|
0 |
| 11 Nov 2016 |
USD |
28.74 |
28.74 |
28.74 |
28.74 |
28.74 |
-0.04 (-0.14%)
|
0 |
| 10 Nov 2016 |
USD |
29.45 |
29.45 |
28.78 |
28.78 |
28.78 |
-0.88 (-2.97%)
|
7,871 |
| 9 Nov 2016 |
USD |
29.82 |
29.82 |
29.66 |
29.66 |
29.66 |
-0.365 (-1.22%)
|
36 |
| 8 Nov 2016 |
USD |
29.89 |
30.025 |
29.78 |
30.025 |
30.025 |
+0.115 (+0.38%)
|
4,409 |
| 7 Nov 2016 |
USD |
29.91 |
29.91 |
29.91 |
29.91 |
29.91 |
+0.13 (+0.44%)
|
0 |
| 4 Nov 2016 |
USD |
29.93 |
29.93 |
29.7 |
29.78 |
29.78 |
-0.175 (-0.58%)
|
14,600 |
| 3 Nov 2016 |
USD |
30.17 |
30.17 |
29.955 |
29.955 |
29.955 |
-0.175 (-0.58%)
|
136 |
| 2 Nov 2016 |
USD |
30.06 |
30.13 |
30.06 |
30.13 |
30.13 |
+0.035 (+0.12%)
|
13,152 |
| 1 Nov 2016 |
USD |
30.29 |
30.29 |
30.095 |
30.095 |
30.095 |
-0.09 (-0.30%)
|
88 |
| 31 Oct 2016 |
USD |
30.185 |
30.185 |
30.185 |
30.185 |
30.185 |
+0.015 (+0.05%)
|
0 |
| 28 Oct 2016 |
USD |
29.97 |
30.17 |
29.94 |
30.17 |
30.17 |
-0.025 (-0.08%)
|
1,793 |
| 27 Oct 2016 |
USD |
30.2222 |
30.2222 |
30.195 |
30.195 |
30.195 |
-0.07 (-0.23%)
|
22,114 |
| 26 Oct 2016 |
USD |
30.265 |
30.265 |
30.265 |
30.265 |
30.265 |
-0.04 (-0.13%)
|
0 |
| 25 Oct 2016 |
USD |
30.37 |
30.37 |
30.305 |
30.305 |
30.305 |
+0.055 (+0.18%)
|
228 |
| 24 Oct 2016 |
USD |
30.29 |
30.35 |
30.25 |
30.25 |
30.25 |
+0.09 (+0.30%)
|
4,698 |
| 21 Oct 2016 |
USD |
30.16 |
30.16 |
30.16 |
30.16 |
30.16 |
-0.015 (-0.05%)
|
0 |
| 20 Oct 2016 |
USD |
30.175 |
30.175 |
30.175 |
30.175 |
30.175 |
-0.1 (-0.33%)
|
0 |
| 19 Oct 2016 |
USD |
30.36 |
30.36 |
30.275 |
30.275 |
30.275 |
-0.14 (-0.46%)
|
1,170 |
| 18 Oct 2016 |
USD |
30.4 |
30.415 |
30.4 |
30.415 |
30.415 |
+0.18 (+0.60%)
|
497 |
| 17 Oct 2016 |
USD |
30.35 |
30.35 |
30.186 |
30.235 |
30.235 |
-0.18 (-0.59%)
|
344 |
| 14 Oct 2016 |
USD |
30.54 |
30.54 |
30.39 |
30.415 |
30.415 |
+0.15 (+0.50%)
|
1,782 |
| 13 Oct 2016 |
USD |
30.24 |
30.33 |
30.24 |
30.265 |
30.265 |
-0.06 (-0.20%)
|
366 |
| 12 Oct 2016 |
USD |
30.37 |
30.37 |
30.2967 |
30.325 |
30.325 |
-0.01 (-0.03%)
|
634 |
