LSE:XSCS - Xtrackers MSCI USA Consumer Staples UCITS Xtrackers MSCI USA Consumer St
Sector: Unknown, Industry: Unknown
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
7 Feb 2023 GBX 3,404.495 3,367 3,400.5 3,369.5 3,369.5 -27.25 (-0.80%) 315
6 Feb 2023 GBX 3,400.5 3,364.94 3,400.5 3,396.75 3,396.75 +27 (+0.80%) 1,030
3 Feb 2023 GBX 3,371.07 3,348 3,348 3,369.75 3,369.75 +21 (+0.63%) 334
2 Feb 2023 GBX 3,353.105 3,332.5 3,350.5 3,348.75 3,348.75 +16.5 (+0.50%) 17,294
1 Feb 2023 GBX 3,332.25 3,321.505 3,321.505 3,332.25 3,332.25 +33.5 (+1.02%) 2
31 Jan 2023 GBX 3,305.245 3,286.995 3,302 3,298.75 3,298.75 +12 (+0.37%) 3,413
30 Jan 2023 GBX 3,288 3,252.609 3,285.5 3,286.75 3,286.75 +18.75 (+0.57%) 1,235
27 Jan 2023 GBX 3,284 3,264.5 3,284 3,268 3,268 -15.5 (-0.47%) 2,150
26 Jan 2023 GBX 3,288.94 3,280.484 3,282.5 3,283.5 3,283.5 +16.25 (+0.50%) 1,764
25 Jan 2023 GBX 3,293.61 3,267.25 3,289 3,267.25 3,267.25 -20 (-0.61%) 2,568
24 Jan 2023 GBX 3,290.5 3,265.995 3,278 3,287.25 3,287.25 +8.5 (+0.26%) 4,912
23 Jan 2023 GBX 3,283.665 3,246.5 3,246.5 3,278.75 3,278.75 +40.5 (+1.25%) 4,199
20 Jan 2023 GBX 3,246 3,220.5 3,237.5 3,238.25 3,238.25 -27.5 (-0.84%) 5,728
19 Jan 2023 GBX 3,274.5 3,255.675 3,271 3,265.75 3,265.75 -37 (-1.12%) 56,736
18 Jan 2023 GBX 3,386.705 3,302.75 3,361.5 3,302.75 3,302.75 -93 (-2.74%) 233,952
17 Jan 2023 GBX 3,412.12 3,386.9 3,392 3,395.75 3,395.75 -11.75 (-0.34%) 784
16 Jan 2023 GBX 3,410.229 3,396.615 3,407 3,407.5 3,407.5 +22.75 (+0.67%) 1,142
13 Jan 2023 GBX 3,395.57 3,370.75 3,381 3,384.75 3,384.75 -17.5 (-0.51%) 2,573
12 Jan 2023 GBX 3,438.399 3,402.25 3,416 3,402.25 3,402.25 -13.75 (-0.40%) 11,713
11 Jan 2023 GBX 3,450.382 3,416 3,450 3,416 3,416 -1.5 (-0.04%) 2,793
10 Jan 2023 GBX 3,433.395 3,417.5 3,418.5 3,417.5 3,417.5 -55.25 (-1.59%) 1,868
9 Jan 2023 GBX 3,479.398 3,453.357 3,461.5 3,472.75 3,472.75 -15 (-0.43%) 3,163
6 Jan 2023 GBX 3,502.275 3,449.876 3,490 3,487.75 3,487.75 +47.25 (+1.37%) 27,253
5 Jan 2023 GBX 3,464.62 3,436.65 3,452 3,440.5 3,440.5 +2.75 (+0.08%) 2,353
4 Jan 2023 GBX 3,443.5 3,418.725 3,443.5 3,437.75 3,437.75 +19.25 (+0.56%) 2,851
3 Jan 2023 GBX 3,498.395 3,417.002 3,419.5 3,418.5 3,418.5 -26.75 (-0.78%) 2,482
30 Dec 2022 GBX 3,453.85 3,444.12 3,445 3,445.25 3,445.25 -0.75 (-0.02%) 431
29 Dec 2022 GBX 3,459.355 3,446 3,446.12 3,446 3,446 -19.5 (-0.56%) 1,055
28 Dec 2022 GBX 3,501.095 3,465.5 3,501.095 3,465.5 3,465.5 +21.25 (+0.62%) 170
23 Dec 2022 GBX 3,452.441 3,444.25 3,445 3,444.25 3,444.25 +4.75 (+0.14%) 2,126



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Webull x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2023 · Privacy · Terms