Xtrackers MSCI USA Consumer St
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jul 2024 |
GBX |
3,472.5 |
3,496.5 |
3,457.398 |
3,480.25 |
3,480.25 |
+48.5 (+1.41%)
|
3,322 |
| 24 Jul 2024 |
GBX |
3,456 |
3,456 |
3,426.5 |
3,431.75 |
3,431.75 |
-26.75 (-0.77%)
|
471 |
| 23 Jul 2024 |
GBX |
3,458 |
3,475.5 |
3,451.807 |
3,458.5 |
3,458.5 |
+9.5 (+0.28%)
|
5,986 |
| 22 Jul 2024 |
GBX |
3,453 |
3,463.5 |
3,449 |
3,449 |
3,449 |
-16.5 (-0.48%)
|
819 |
| 19 Jul 2024 |
GBX |
3,465 |
3,485.217 |
3,463.5 |
3,465.5 |
3,465.5 |
-15.25 (-0.44%)
|
32 |
| 18 Jul 2024 |
GBX |
3,451.5 |
3,483 |
3,451.5 |
3,480.75 |
3,480.75 |
+37.25 (+1.08%)
|
1,703 |
| 17 Jul 2024 |
GBX |
3,420 |
3,446.623 |
3,406.364 |
3,443.5 |
3,443.5 |
+35.5 (+1.04%)
|
1,754 |
| 16 Jul 2024 |
GBX |
3,402.5 |
3,412 |
3,390 |
3,408 |
3,408 |
+3 (+0.09%)
|
108 |
| 15 Jul 2024 |
GBX |
3,413 |
3,424.5 |
3,399 |
3,405 |
3,405 |
-14.5 (-0.42%)
|
101 |
| 12 Jul 2024 |
GBX |
3,410 |
3,420.316 |
3,401 |
3,419.5 |
3,419.5 |
+9 (+0.26%)
|
465 |
| 11 Jul 2024 |
GBX |
3,453 |
3,458 |
3,405.388 |
3,410.5 |
3,410.5 |
-16 (-0.47%)
|
413 |
| 10 Jul 2024 |
GBX |
3,438 |
3,440.711 |
3,426.5 |
3,426.5 |
3,426.5 |
-21 (-0.61%)
|
112 |
| 9 Jul 2024 |
GBX |
3,452.5 |
3,452.5 |
3,442 |
3,447.5 |
3,447.5 |
+15.75 (+0.46%)
|
92 |
| 8 Jul 2024 |
GBX |
3,441.5 |
3,456 |
3,431.75 |
3,431.75 |
3,431.75 |
+9.5 (+0.28%)
|
917 |
| 5 Jul 2024 |
GBX |
3,426 |
3,426 |
3,414 |
3,422.25 |
3,422.25 |
-3 (-0.09%)
|
110 |
| 4 Jul 2024 |
GBX |
3,428.5 |
3,428.583 |
3,422.5 |
3,425.25 |
3,425.25 |
+14 (+0.41%)
|
580 |
| 3 Jul 2024 |
GBX |
3,447.5 |
3,448 |
3,411.25 |
3,411.25 |
3,411.25 |
-27.75 (-0.81%)
|
28 |
| 2 Jul 2024 |
GBX |
3,436.5 |
3,439 |
3,423.5 |
3,439 |
3,439 |
-9.75 (-0.28%)
|
688 |
| 1 Jul 2024 |
GBX |
3,469 |
3,470 |
3,448.75 |
3,448.75 |
3,448.75 |
-18.75 (-0.54%)
|
365 |
| 28 Jun 2024 |
GBX |
3,484 |
3,484 |
3,467.5 |
3,467.5 |
3,467.5 |
-11.5 (-0.33%)
|
436 |
| 27 Jun 2024 |
GBX |
3,496 |
3,496 |
3,479 |
3,479 |
3,479 |
-21.25 (-0.61%)
|
3 |
| 26 Jun 2024 |
GBX |
3,478.5 |
3,500.25 |
3,475.359 |
3,500.25 |
3,500.25 |
+12 (+0.34%)
|
1,030 |
| 25 Jun 2024 |
GBX |
3,494.5 |
3,513.924 |
3,485.5 |
3,488.25 |
3,488.25 |
-15.5 (-0.44%)
|
937 |
| 24 Jun 2024 |
GBX |
3,488.5 |
3,503.75 |
3,487 |
3,503.75 |
3,503.75 |
+17 (+0.49%)
|
242 |
| 21 Jun 2024 |
GBX |
3,478.212 |
3,501.5 |
3,477.634 |
3,486.75 |
3,486.75 |
+16 (+0.46%)
|
373 |
| 20 Jun 2024 |
GBX |
3,469.5 |
3,482.5 |
3,469.5 |
3,470.75 |
3,470.75 |
+6.25 (+0.18%)
|
2,313 |
| 19 Jun 2024 |
GBX |
3,453.5 |
3,465.282 |
3,453.5 |
3,464.5 |
3,464.5 |
-9.75 (-0.28%)
|
443 |
| 18 Jun 2024 |
GBX |
3,464 |
3,474.5 |
3,461.5 |
3,474.25 |
3,474.25 |
+19 (+0.55%)
|
1,118 |
| 17 Jun 2024 |
GBX |
3,450.5 |
3,455.25 |
3,436.5 |
3,455.25 |
3,455.25 |
+23.75 (+0.69%)
|
199 |
| 14 Jun 2024 |
GBX |
3,412 |
3,431.93 |
3,412 |
3,431.5 |
3,431.5 |
+25 (+0.73%)
|
938 |
