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 |
| 6 Sep 2024 |
GBX |
3,570.5 |
3,588 |
3,560 |
3,573.5 |
3,573.5 |
+7.5 (+0.21%)
|
94,576 |
| 5 Sep 2024 |
GBX |
3,589.5 |
3,592.519 |
3,566 |
3,566 |
3,566 |
-26.5 (-0.74%)
|
47 |
| 4 Sep 2024 |
GBX |
3,590 |
3,592.5 |
3,589 |
3,592.5 |
3,592.5 |
-0.25 (-0.01%)
|
31 |
| 3 Sep 2024 |
GBX |
3,569.468 |
3,592.75 |
3,552.5 |
3,592.75 |
3,592.75 |
+42 (+1.18%)
|
372 |
| 2 Sep 2024 |
GBX |
3,546 |
3,558.5 |
3,546 |
3,550.75 |
3,550.75 |
+18.5 (+0.52%)
|
502 |
| 30 Aug 2024 |
GBX |
3,516.5 |
3,541 |
3,516.5 |
3,532.25 |
3,532.25 |
+9.75 (+0.28%)
|
292 |
| 29 Aug 2024 |
GBX |
3,535.5 |
3,539.49 |
3,522.5 |
3,522.5 |
3,522.5 |
-15.75 (-0.45%)
|
1,161 |
| 28 Aug 2024 |
GBX |
3,537.081 |
3,546.5 |
3,532 |
3,538.25 |
3,538.25 |
+6.25 (+0.18%)
|
396 |
| 27 Aug 2024 |
GBX |
3,534 |
3,543 |
3,521 |
3,532 |
3,532 |
+43.75 (+1.25%)
|
147 |
| 23 Aug 2024 |
GBX |
3,526.5 |
3,526.5 |
3,488.25 |
3,488.25 |
3,488.25 |
-38.5 (-1.09%)
|
416 |
| 22 Aug 2024 |
GBX |
3,528.5 |
3,536 |
3,526.75 |
3,526.75 |
3,526.75 |
-11.25 (-0.32%)
|
369 |
| 21 Aug 2024 |
GBX |
3,533 |
3,553 |
3,533 |
3,538 |
3,538 |
-20.5 (-0.58%)
|
454 |
| 20 Aug 2024 |
GBX |
3,557.4 |
3,558.5 |
3,539.5 |
3,558.5 |
3,558.5 |
0.0 (0.0%)
|
1,099 |
| 19 Aug 2024 |
GBX |
3,542.5 |
3,564.5 |
3,541 |
3,558.5 |
3,558.5 |
-7.75 (-0.22%)
|
1,388 |
| 16 Aug 2024 |
GBX |
3,553 |
3,566.25 |
3,548.5 |
3,566.25 |
3,566.25 |
+0.5 (+0.01%)
|
645 |
| 15 Aug 2024 |
GBX |
3,539 |
3,595.5 |
3,530.5 |
3,565.75 |
3,565.75 |
+28 (+0.79%)
|
8,705 |
| 14 Aug 2024 |
GBX |
3,537 |
3,537.75 |
3,521.922 |
3,537.75 |
3,537.75 |
+29.25 (+0.83%)
|
359 |
| 13 Aug 2024 |
GBX |
3,523.5 |
3,525 |
3,505.5 |
3,508.5 |
3,508.5 |
-14.25 (-0.40%)
|
356 |
| 12 Aug 2024 |
GBX |
3,555.5 |
3,555.5 |
3,522.75 |
3,522.75 |
3,522.75 |
-13.5 (-0.38%)
|
176 |
| 9 Aug 2024 |
GBX |
3,538 |
3,550.5 |
3,536.25 |
3,536.25 |
3,536.25 |
-15.75 (-0.44%)
|
511 |
| 8 Aug 2024 |
GBX |
3,523 |
3,561 |
3,517 |
3,552 |
3,552 |
-10 (-0.28%)
|
314 |
| 7 Aug 2024 |
GBX |
3,521 |
3,568 |
3,521 |
3,562 |
3,562 |
+12 (+0.34%)
|
4,280 |
| 6 Aug 2024 |
GBX |
3,517 |
3,556.5 |
3,502.531 |
3,550 |
3,550 |
+50.75 (+1.45%)
|
752 |
| 5 Aug 2024 |
GBX |
3,536.5 |
3,586.5 |
3,450 |
3,499.25 |
3,499.25 |
+10.5 (+0.30%)
|
8,768 |
| 2 Aug 2024 |
GBX |
3,538.5 |
3,557.488 |
3,488.75 |
3,488.75 |
3,488.75 |
-10 (-0.29%)
|
446 |
| 1 Aug 2024 |
GBX |
3,487.5 |
3,500.5 |
3,476 |
3,498.75 |
3,498.75 |
+19.5 (+0.56%)
|
593 |
| 31 Jul 2024 |
GBX |
3,473.5 |
3,488.461 |
3,461.5 |
3,479.25 |
3,479.25 |
+8.25 (+0.24%)
|
922 |
| 30 Jul 2024 |
GBX |
3,495.5 |
3,504.453 |
3,460 |
3,471 |
3,471 |
-16.25 (-0.47%)
|
37,336 |
| 29 Jul 2024 |
GBX |
3,491.5 |
3,505 |
3,478.5 |
3,487.25 |
3,487.25 |
-4 (-0.11%)
|
127 |
| 26 Jul 2024 |
GBX |
3,461 |
3,491.25 |
3,461 |
3,491.25 |
3,491.25 |
+11 (+0.32%)
|
952 |
