Xtrackers MSCI USA Consumer Di
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
6 Sep 2024 |
GBX |
5,631 |
5,677 |
5,557 |
5,557 |
5,557 |
-87.5 (-1.55%)
|
6,938 |
5 Sep 2024 |
GBX |
5,622 |
5,662 |
5,622 |
5,644.5 |
5,644.5 |
+35 (+0.62%)
|
510 |
4 Sep 2024 |
GBX |
5,696 |
5,696 |
5,609.5 |
5,609.5 |
5,609.5 |
-51.5 (-0.91%)
|
594 |
3 Sep 2024 |
GBX |
5,696 |
5,696 |
5,661 |
5,661 |
5,661 |
-8 (-0.14%)
|
594 |
2 Sep 2024 |
GBX |
5,667 |
5,669 |
5,667 |
5,669 |
5,669 |
+51.5 (+0.92%)
|
802 |
30 Aug 2024 |
GBX |
5,624 |
5,624 |
5,617.5 |
5,617.5 |
5,617.5 |
-2.5 (-0.04%)
|
170 |
29 Aug 2024 |
GBX |
5,553 |
5,620 |
5,547 |
5,620 |
5,620 |
+70.5 (+1.27%)
|
1,151 |
28 Aug 2024 |
GBX |
5,540 |
5,549.5 |
5,540 |
5,549.5 |
5,549.5 |
-31 (-0.56%)
|
47 |
27 Aug 2024 |
GBX |
5,597 |
5,597 |
5,580.5 |
5,580.5 |
5,580.5 |
-76.5 (-1.35%)
|
170 |
23 Aug 2024 |
GBX |
5,645 |
5,657 |
5,636 |
5,657 |
5,657 |
-25 (-0.44%)
|
748 |
22 Aug 2024 |
GBX |
5,726 |
5,726 |
5,682 |
5,682 |
5,682 |
-28 (-0.49%)
|
510 |
21 Aug 2024 |
GBX |
5,710 |
5,710 |
5,710 |
5,710 |
5,710 |
+27 (+0.48%)
|
0 |
20 Aug 2024 |
GBX |
5,718 |
5,718 |
5,683 |
5,683 |
5,683 |
-6.5 (-0.11%)
|
277 |
19 Aug 2024 |
GBX |
5,689.5 |
5,689.5 |
5,689.5 |
5,689.5 |
5,689.5 |
+3.5 (+0.06%)
|
0 |
16 Aug 2024 |
GBX |
5,651.061 |
5,686 |
5,651.061 |
5,686 |
5,686 |
+13.5 (+0.24%)
|
52 |
15 Aug 2024 |
GBX |
5,673 |
5,673 |
5,672.5 |
5,672.5 |
5,672.5 |
+147.5 (+2.67%)
|
179 |
14 Aug 2024 |
GBX |
5,547 |
5,547 |
5,525 |
5,525 |
5,525 |
+30.5 (+0.56%)
|
343 |
13 Aug 2024 |
GBX |
5,446 |
5,494.5 |
5,439 |
5,494.5 |
5,494.5 |
+55.5 (+1.02%)
|
15,097 |
12 Aug 2024 |
GBX |
5,489 |
5,491 |
5,439 |
5,439 |
5,439 |
-27 (-0.49%)
|
211 |
9 Aug 2024 |
GBX |
5,479 |
5,480 |
5,466 |
5,466 |
5,466 |
+17 (+0.31%)
|
427 |
8 Aug 2024 |
GBX |
5,347 |
5,449 |
5,347 |
5,449 |
5,449 |
-29.5 (-0.54%)
|
340 |
7 Aug 2024 |
GBX |
5,481 |
5,481 |
5,470 |
5,478.5 |
5,478.5 |
+55 (+1.01%)
|
249 |
6 Aug 2024 |
GBX |
5,392 |
5,436 |
5,388 |
5,423.5 |
5,423.5 |
+46.5 (+0.86%)
|
885 |
5 Aug 2024 |
GBX |
5,394 |
5,394 |
5,240.014 |
5,377 |
5,377 |
-70.5 (-1.29%)
|
597 |
2 Aug 2024 |
GBX |
5,591 |
5,591 |
5,447.5 |
5,447.5 |
5,447.5 |
-342 (-5.91%)
|
144 |
1 Aug 2024 |
GBX |
5,849 |
5,909 |
5,789.5 |
5,789.5 |
5,789.5 |
-62 (-1.06%)
|
1,312 |
31 Jul 2024 |
GBX |
5,724 |
5,851.5 |
5,724 |
5,851.5 |
5,851.5 |
+98 (+1.70%)
|
203 |
30 Jul 2024 |
GBX |
5,724 |
5,753.5 |
5,724 |
5,753.5 |
5,753.5 |
+4 (+0.07%)
|
203 |
29 Jul 2024 |
GBX |
5,724 |
5,749.5 |
5,724 |
5,749.5 |
5,749.5 |
+88.5 (+1.56%)
|
203 |
26 Jul 2024 |
GBX |
5,653 |
5,682 |
5,653 |
5,661 |
5,661 |
0.0 (0.0%)
|
7,978 |