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 |
| 24 Mar 2023 |
GBX |
3,282.5 |
3,229.368 |
3,237 |
3,282.5 |
3,282.5 |
+39 (+1.20%)
|
943 |
| 23 Mar 2023 |
GBX |
3,243.5 |
3,233.115 |
3,234 |
3,243.5 |
3,243.5 |
-49 (-1.49%)
|
841 |
| 22 Mar 2023 |
GBX |
3,292.5 |
3,272 |
3,272 |
3,292.5 |
3,292.5 |
+19.5 (+0.60%)
|
238 |
| 21 Mar 2023 |
GBX |
3,288.34 |
3,271.495 |
3,285 |
3,273 |
3,273 |
+18.25 (+0.56%)
|
5,050 |
| 20 Mar 2023 |
GBX |
3,264 |
3,240 |
3,240 |
3,254.75 |
3,254.75 |
-2.25 (-0.07%)
|
11,558 |
| 17 Mar 2023 |
GBX |
3,279 |
3,246 |
3,279 |
3,257 |
3,257 |
-21.25 (-0.65%)
|
667 |
| 16 Mar 2023 |
GBX |
3,304 |
3,278.25 |
3,298.5 |
3,278.25 |
3,278.25 |
-0.25 (-0.01%)
|
3,890 |
| 15 Mar 2023 |
GBX |
3,278.5 |
3,241 |
3,241 |
3,278.5 |
3,278.5 |
+29.25 (+0.90%)
|
581 |
| 14 Mar 2023 |
GBX |
3,255.67 |
3,233.5 |
3,242 |
3,249.25 |
3,249.25 |
-7.25 (-0.22%)
|
516 |
| 13 Mar 2023 |
GBX |
3,262 |
3,221.5 |
3,221.5 |
3,256.5 |
3,256.5 |
-2 (-0.06%)
|
330 |
| 10 Mar 2023 |
GBX |
3,273.615 |
3,240 |
3,268 |
3,258.5 |
3,258.5 |
-60.5 (-1.82%)
|
6,244 |
| 9 Mar 2023 |
GBX |
3,337.5 |
3,319 |
3,337.5 |
3,319 |
3,319 |
-20 (-0.60%)
|
9,202 |
| 8 Mar 2023 |
GBX |
3,345.355 |
3,338 |
3,341 |
3,339 |
3,339 |
-3.5 (-0.10%)
|
371 |
| 7 Mar 2023 |
GBX |
3,345.5 |
3,322 |
3,322 |
3,342.5 |
3,342.5 |
+23 (+0.69%)
|
1,771 |
| 6 Mar 2023 |
GBX |
3,324.335 |
3,310.605 |
3,314.34 |
3,319.5 |
3,319.5 |
+5 (+0.15%)
|
85 |
| 3 Mar 2023 |
GBX |
3,322.505 |
3,304 |
3,316.5 |
3,314.5 |
3,314.5 |
-0.75 (-0.02%)
|
1,192 |
| 2 Mar 2023 |
GBX |
3,315.25 |
3,269.151 |
3,284.425 |
3,315.25 |
3,315.25 |
+60.25 (+1.85%)
|
397 |
| 1 Mar 2023 |
GBX |
3,304.815 |
3,250.72 |
3,287.5 |
3,255 |
3,255 |
-24.25 (-0.74%)
|
1,934 |
| 28 Feb 2023 |
GBX |
3,302.715 |
3,271.28 |
3,276 |
3,279.25 |
3,279.25 |
-47.75 (-1.44%)
|
4,026 |
| 27 Feb 2023 |
GBX |
3,344.725 |
3,327 |
3,338.5 |
3,327 |
3,327 |
-9.25 (-0.28%)
|
1,902 |
| 24 Feb 2023 |
GBX |
3,340.715 |
3,332 |
3,332 |
3,336.25 |
3,336.25 |
-2 (-0.06%)
|
1,103 |
| 23 Feb 2023 |
GBX |
3,340 |
3,338.25 |
3,340 |
3,338.25 |
3,338.25 |
-23 (-0.68%)
|
504 |
| 22 Feb 2023 |
GBX |
3,361.25 |
3,338.715 |
3,356 |
3,361.25 |
3,361.25 |
+27.75 (+0.83%)
|
3,893 |
| 21 Feb 2023 |
GBX |
3,373.76 |
3,319.5 |
3,337.5 |
3,333.5 |
3,333.5 |
-29.5 (-0.88%)
|
3,592 |
| 20 Feb 2023 |
GBX |
3,366.45 |
3,357.495 |
3,366.45 |
3,363 |
3,363 |
+10.5 (+0.31%)
|
1,814 |
| 17 Feb 2023 |
GBX |
3,354.165 |
3,339.5 |
3,339.5 |
3,352.5 |
3,352.5 |
+11.25 (+0.34%)
|
664 |
| 16 Feb 2023 |
GBX |
3,345.33 |
3,335.5 |
3,345.33 |
3,341.25 |
3,341.25 |
-4.25 (-0.13%)
|
203 |
| 15 Feb 2023 |
GBX |
3,345.5 |
3,320.77 |
3,334.5 |
3,345.5 |
3,345.5 |
+33.25 (+1.00%)
|
1,366 |
| 14 Feb 2023 |
GBX |
3,340.285 |
3,312.25 |
3,335.5 |
3,312.25 |
3,312.25 |
-26.25 (-0.79%)
|
552 |
| 13 Feb 2023 |
GBX |
3,338.5 |
3,338.5 |
3,338.5 |
3,338.5 |
3,338.5 |
+27.5 (+0.83%)
|
289 |
