Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Mar 2011 |
GBX |
2,506 |
2,522 |
2,493 |
2,510 |
2,510 |
+3.75 (+0.15%)
|
291,194 |
| 16 Mar 2011 |
GBX |
2,516 |
2,541.4 |
2,506 |
2,506.25 |
2,506.25 |
-1.75 (-0.07%)
|
107,249 |
| 15 Mar 2011 |
GBX |
2,478 |
2,529.25 |
2,478 |
2,508 |
2,508 |
-39.5 (-1.55%)
|
157,008 |
| 14 Mar 2011 |
GBX |
2,573.09 |
2,573.09 |
2,545 |
2,547.5 |
2,547.5 |
-18.5 (-0.72%)
|
98,769 |
| 11 Mar 2011 |
GBX |
2,546.7 |
2,567 |
2,546.7 |
2,566 |
2,566 |
-13.75 (-0.53%)
|
115,201 |
| 10 Mar 2011 |
GBX |
2,580.25 |
2,586.75 |
2,562.75 |
2,579.75 |
2,579.75 |
-21.72 (-0.83%)
|
28,129 |
| 9 Mar 2011 |
GBX |
2,611.83 |
2,614.25 |
2,597 |
2,601.47 |
2,601.47 |
-13.53 (-0.52%)
|
130,033 |
| 8 Mar 2011 |
GBX |
2,610 |
2,615 |
2,591.75 |
2,615 |
2,615 |
+25 (+0.97%)
|
54,651 |
| 7 Mar 2011 |
GBX |
2,579.75 |
2,604.5 |
2,576.25 |
2,590 |
2,590 |
-1.25 (-0.05%)
|
37,218 |
| 4 Mar 2011 |
GBX |
2,598.25 |
2,609.65 |
2,582.5 |
2,591.25 |
2,591.25 |
+11.25 (+0.44%)
|
121,288 |
| 3 Mar 2011 |
GBX |
2,567.25 |
2,580 |
2,549 |
2,580 |
2,580 |
+49.75 (+1.97%)
|
13,857 |
| 2 Mar 2011 |
GBX |
2,509.71 |
2,532.25 |
2,507.91 |
2,530.25 |
2,530.25 |
+5 (+0.20%)
|
12,794 |
| 1 Mar 2011 |
GBX |
2,548 |
2,553 |
2,525.25 |
2,525.25 |
2,525.25 |
-2 (-0.08%)
|
38,097 |
| 28 Feb 2011 |
GBX |
2,533.25 |
2,536 |
2,513.83 |
2,527.25 |
2,527.25 |
-15.75 (-0.62%)
|
21,835 |
| 25 Feb 2011 |
GBX |
2,534 |
2,549.75 |
2,524.25 |
2,543 |
2,543 |
+40.75 (+1.63%)
|
38,547 |
| 24 Feb 2011 |
GBX |
2,477 |
2,502.25 |
2,470.9 |
2,502.25 |
2,502.25 |
+7.53 (+0.30%)
|
16,199 |
| 23 Feb 2011 |
GBX |
2,508 |
2,508 |
2,484 |
2,494.72 |
2,494.72 |
-35.28 (-1.39%)
|
60,990 |
| 22 Feb 2011 |
GBX |
2,517 |
2,532 |
2,517 |
2,530 |
2,530 |
-23 (-0.90%)
|
44,660 |
| 21 Feb 2011 |
GBX |
2,560.41 |
2,567.87 |
2,549.22 |
2,553 |
2,553 |
-3.82 (-0.15%)
|
15,659 |
| 18 Feb 2011 |
GBX |
2,558 |
2,575.5 |
2,556.82 |
2,556.82 |
2,556.82 |
-4.18 (-0.16%)
|
29,765 |
| 17 Feb 2011 |
GBX |
2,569 |
2,570.65 |
2,552.5 |
2,561 |
2,561 |
-15.5 (-0.60%)
|
43,568 |
| 16 Feb 2011 |
GBX |
2,553.5 |
2,576.5 |
2,546.83 |
2,576.5 |
2,576.5 |
+39.24 (+1.55%)
|
69,855 |
| 15 Feb 2011 |
GBX |
2,564.37 |
2,564.37 |
2,534 |
2,537.26 |
2,537.26 |
-26.24 (-1.02%)
|
72,839 |
| 14 Feb 2011 |
GBX |
2,555 |
2,564.5 |
2,552.75 |
2,563.5 |
2,563.5 |
+24.75 (+0.97%)
|
29,649 |
| 11 Feb 2011 |
GBX |
2,512.5 |
2,546.25 |
2,488.75 |
2,538.75 |
2,538.75 |
+27.75 (+1.11%)
|
70,519 |
| 10 Feb 2011 |
GBX |
2,501.75 |
2,515.25 |
2,499.58 |
2,511 |
2,511 |
-31.9 (-1.25%)
|
89,798 |
| 9 Feb 2011 |
GBX |
2,563.93 |
2,566.38 |
2,542.9 |
2,542.9 |
2,542.9 |
-47.1 (-1.82%)
|
23,244 |
| 8 Feb 2011 |
GBX |
2,584.75 |
2,602 |
2,571.58 |
2,590 |
2,590 |
-17.36 (-0.67%)
|
21,109 |
| 7 Feb 2011 |
GBX |
2,587 |
2,607.36 |
2,582.01 |
2,607.36 |
2,607.36 |
+5.47 (+0.21%)
|
25,164 |
| 4 Feb 2011 |
GBX |
2,601.5 |
2,620 |
2,594.82 |
2,601.89 |
2,601.89 |
+5.91 (+0.23%)
|
34,621 |
