Xtrackers MSCI USA Consumer St
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| 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 |
