Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Oct 2016 |
USD |
30.5 |
30.5 |
30.335 |
30.335 |
30.335 |
-0.285 (-0.93%)
|
609 |
| 10 Oct 2016 |
USD |
30.7 |
30.7 |
30.62 |
30.62 |
30.62 |
+0.14 (+0.46%)
|
300 |
| 7 Oct 2016 |
USD |
30.65 |
30.65 |
30.48 |
30.48 |
30.48 |
-0.26 (-0.85%)
|
100 |
| 6 Oct 2016 |
USD |
30.74 |
30.74 |
30.74 |
30.74 |
30.74 |
-0.11 (-0.36%)
|
0 |
| 5 Oct 2016 |
USD |
31.06 |
31.07 |
30.78 |
30.85 |
30.85 |
-0.28 (-0.90%)
|
1,465 |
| 4 Oct 2016 |
USD |
31.13 |
31.21 |
31.13 |
31.13 |
31.13 |
+0.02 (+0.06%)
|
195 |
| 3 Oct 2016 |
USD |
31.33 |
31.33 |
31.11 |
31.11 |
31.11 |
-0.185 (-0.59%)
|
258 |
| 30 Sep 2016 |
USD |
30.98 |
31.295 |
30.97 |
31.295 |
31.295 |
+0.095 (+0.30%)
|
1,994 |
| 29 Sep 2016 |
USD |
31.2227 |
31.2227 |
31.2 |
31.2 |
31.2 |
+0.03 (+0.10%)
|
2 |
| 28 Sep 2016 |
USD |
31.17 |
31.17 |
31.17 |
31.17 |
31.17 |
+0.02 (+0.06%)
|
0 |
| 27 Sep 2016 |
USD |
31.15 |
31.26 |
31.15 |
31.15 |
31.15 |
+0.05 (+0.16%)
|
2,667 |
| 26 Sep 2016 |
USD |
31.1162 |
31.1162 |
31.0796 |
31.1 |
31.1 |
-0.225 (-0.72%)
|
216 |
| 23 Sep 2016 |
USD |
31.4 |
31.4 |
31.325 |
31.325 |
31.325 |
-0.08 (-0.25%)
|
363 |
| 22 Sep 2016 |
USD |
31.26 |
31.405 |
31.23 |
31.405 |
31.405 |
+0.455 (+1.47%)
|
1,305 |
| 21 Sep 2016 |
USD |
31.09 |
31.09 |
30.95 |
30.95 |
30.95 |
+0.01 (+0.03%)
|
3,439 |
| 20 Sep 2016 |
USD |
30.91 |
30.94 |
30.91 |
30.94 |
30.94 |
+0.055 (+0.18%)
|
1,000 |
| 19 Sep 2016 |
USD |
30.96 |
30.96 |
30.885 |
30.885 |
30.885 |
+0.205 (+0.67%)
|
3,252 |
| 16 Sep 2016 |
USD |
30.68 |
30.68 |
30.68 |
30.68 |
30.68 |
-0.205 (-0.66%)
|
0 |
| 15 Sep 2016 |
USD |
30.76 |
30.9 |
30.73 |
30.885 |
30.885 |
+0.115 (+0.37%)
|
938 |
| 14 Sep 2016 |
USD |
30.77 |
30.77 |
30.77 |
30.77 |
30.77 |
-0.015 (-0.05%)
|
0 |
| 13 Sep 2016 |
USD |
30.98 |
30.98 |
30.785 |
30.785 |
30.785 |
-0.025 (-0.08%)
|
62 |
| 12 Sep 2016 |
USD |
30.81 |
30.81 |
30.81 |
30.81 |
30.81 |
-0.16 (-0.52%)
|
0 |
| 9 Sep 2016 |
USD |
31.2 |
31.2 |
30.97 |
30.97 |
30.97 |
-0.605 (-1.92%)
|
10 |
| 8 Sep 2016 |
USD |
31.575 |
31.575 |
31.575 |
31.575 |
31.575 |
-0.125 (-0.39%)
|
209 |
| 7 Sep 2016 |
USD |
31.8936 |
31.8936 |
31.7 |
31.7 |
31.7 |
-0.04 (-0.13%)
|
209 |
| 6 Sep 2016 |
USD |
31.79 |
31.82 |
31.7 |
31.74 |
31.74 |
+0.065 (+0.21%)
|
597 |
| 5 Sep 2016 |
USD |
31.81 |
31.81 |
31.675 |
31.675 |
31.675 |
-0.09 (-0.28%)
|
1,920 |
| 2 Sep 2016 |
USD |
31.42 |
31.765 |
31.42 |
31.765 |
31.765 |
+0.51 (+1.63%)
|
85 |
| 1 Sep 2016 |
USD |
31.42 |
31.42 |
31.255 |
31.255 |
31.255 |
+0.01 (+0.03%)
|
1,000 |
| 31 Aug 2016 |
USD |
31.35 |
31.35 |
31.24 |
31.245 |
31.245 |
-0.065 (-0.21%)
|
6,668 |
