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 Mar 2024 |
GBX |
3,314.5 |
3,330 |
3,314.5 |
3,327.25 |
3,327.25 |
+13.25 (+0.40%)
|
41 |
| 5 Mar 2024 |
GBX |
3,309.5 |
3,328 |
3,307.5 |
3,314 |
3,314 |
+15.5 (+0.47%)
|
1,131 |
| 4 Mar 2024 |
GBX |
3,293 |
3,302.384 |
3,293 |
3,298.5 |
3,298.5 |
-4.25 (-0.13%)
|
5,404 |
| 1 Mar 2024 |
GBX |
3,318 |
3,318 |
3,302.75 |
3,302.75 |
3,302.75 |
-16.25 (-0.49%)
|
118 |
| 29 Feb 2024 |
GBX |
3,319.5 |
3,319.5 |
3,302.5 |
3,319 |
3,319 |
+7 (+0.21%)
|
3,258 |
| 28 Feb 2024 |
GBX |
3,308.5 |
3,316 |
3,304 |
3,312 |
3,312 |
+12.5 (+0.38%)
|
6,902 |
| 27 Feb 2024 |
GBX |
3,302 |
3,309.5 |
3,299.5 |
3,299.5 |
3,299.5 |
-11.5 (-0.35%)
|
4,702 |
| 26 Feb 2024 |
GBX |
3,307.5 |
3,312.5 |
3,307.5 |
3,311 |
3,311 |
-11.25 (-0.34%)
|
311 |
| 23 Feb 2024 |
GBX |
3,305 |
3,322.25 |
3,301.965 |
3,322.25 |
3,322.25 |
+29.75 (+0.90%)
|
448 |
| 22 Feb 2024 |
GBX |
3,286 |
3,294 |
3,279.5 |
3,292.5 |
3,292.5 |
-8 (-0.24%)
|
6,734 |
| 21 Feb 2024 |
GBX |
3,298.45 |
3,303 |
3,297.5 |
3,300.5 |
3,300.5 |
-32.75 (-0.98%)
|
216 |
| 20 Feb 2024 |
GBX |
3,314.5 |
3,347.5 |
3,304.948 |
3,333.25 |
3,333.25 |
+15.25 (+0.46%)
|
51,830 |
| 19 Feb 2024 |
GBX |
3,310 |
3,318 |
3,306 |
3,318 |
3,318 |
+4.75 (+0.14%)
|
204 |
| 16 Feb 2024 |
GBX |
3,306 |
3,313.25 |
3,306 |
3,313.25 |
3,313.25 |
+9.75 (+0.30%)
|
508 |
| 15 Feb 2024 |
GBX |
3,302.322 |
3,306.5 |
3,301.489 |
3,303.5 |
3,303.5 |
+9 (+0.27%)
|
992 |
| 14 Feb 2024 |
GBX |
3,310 |
3,310 |
3,289.5 |
3,294.5 |
3,294.5 |
+1.5 (+0.05%)
|
548 |
| 13 Feb 2024 |
GBX |
3,301.5 |
3,326 |
3,293 |
3,293 |
3,293 |
-5 (-0.15%)
|
46,078 |
| 12 Feb 2024 |
GBX |
3,299 |
3,299 |
3,288.5 |
3,298 |
3,298 |
+3 (+0.09%)
|
607 |
| 9 Feb 2024 |
GBX |
3,328.5 |
3,328.904 |
3,291.5 |
3,295 |
3,295 |
-30.75 (-0.92%)
|
2,462 |
| 8 Feb 2024 |
GBX |
3,328 |
3,337.5 |
3,322 |
3,325.75 |
3,325.75 |
-9.5 (-0.28%)
|
2,137 |
| 7 Feb 2024 |
GBX |
3,329.5 |
3,335.5 |
3,329 |
3,335.25 |
3,335.25 |
-0.75 (-0.02%)
|
490 |
| 6 Feb 2024 |
GBX |
3,331.537 |
3,336 |
3,326 |
3,336 |
3,336 |
-14.5 (-0.43%)
|
1,263 |
| 5 Feb 2024 |
GBX |
3,337 |
3,359.347 |
3,336.192 |
3,350.5 |
3,350.5 |
+25.75 (+0.77%)
|
1,818 |
| 2 Feb 2024 |
GBX |
3,308 |
3,324.75 |
3,308 |
3,324.75 |
3,324.75 |
+28 (+0.85%)
|
1,220 |
| 1 Feb 2024 |
GBX |
3,262 |
3,296.75 |
3,261.232 |
3,296.75 |
3,296.75 |
+20.25 (+0.62%)
|
1,436 |
| 31 Jan 2024 |
GBX |
3,297.5 |
3,306 |
3,265.5 |
3,276.5 |
3,276.5 |
+1.25 (+0.04%)
|
261 |
| 30 Jan 2024 |
GBX |
3,269.5 |
3,278 |
3,264.5 |
3,275.25 |
3,275.25 |
+22.75 (+0.70%)
|
4,302 |
| 29 Jan 2024 |
GBX |
3,250 |
3,266.5 |
3,240.5 |
3,252.5 |
3,252.5 |
+13.5 (+0.42%)
|
764 |
| 26 Jan 2024 |
GBX |
3,242.5 |
3,242.5 |
3,228.5 |
3,239 |
3,239 |
+33.25 (+1.04%)
|
1,190 |
| 25 Jan 2024 |
GBX |
3,199.5 |
3,207 |
3,198 |
3,205.75 |
3,205.75 |
-14.75 (-0.46%)
|
193 |
