Xtrackers MSCI USA Consumer St
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
13 Jul 2023 |
GBX |
3,188 |
3,193 |
3,155.1601 |
3,164 |
3,164 |
-32.5 (-1.02%)
|
2,566 |
12 Jul 2023 |
GBX |
3,202.1249 |
3,204.8801 |
3,195.5 |
3,196.5 |
3,196.5 |
-5 (-0.16%)
|
311 |
11 Jul 2023 |
GBX |
3,204.5 |
3,204.5 |
3,201.5 |
3,201.5 |
3,201.5 |
-31.5 (-0.97%)
|
1 |
10 Jul 2023 |
GBX |
3,225.6199 |
3,259.3949 |
3,221.3801 |
3,233 |
3,233 |
-5.25 (-0.16%)
|
50 |
7 Jul 2023 |
GBX |
3,276.8151 |
3,289.003 |
3,238.25 |
3,238.25 |
3,238.25 |
-57.5 (-1.74%)
|
346 |
6 Jul 2023 |
GBX |
3,291 |
3,295.75 |
3,291 |
3,295.75 |
3,295.75 |
-2 (-0.06%)
|
8 |
5 Jul 2023 |
GBX |
3,305.4549 |
3,305.4549 |
3,293.4499 |
3,297.75 |
3,297.75 |
-4 (-0.12%)
|
173 |
4 Jul 2023 |
GBX |
3,297.5 |
3,305.1249 |
3,297.5 |
3,301.75 |
3,301.75 |
-6 (-0.18%)
|
216 |
3 Jul 2023 |
GBX |
3,293.5 |
3,307.75 |
3,284.0501 |
3,307.75 |
3,307.75 |
+31.25 (+0.95%)
|
144 |
30 Jun 2023 |
GBX |
3,273.7701 |
3,277 |
3,266.6051 |
3,276.5 |
3,276.5 |
-2 (-0.06%)
|
553 |
29 Jun 2023 |
GBX |
3,263.0201 |
3,278.5 |
3,263.0201 |
3,278.5 |
3,278.5 |
+7 (+0.21%)
|
871 |
28 Jun 2023 |
GBX |
3,275 |
3,275 |
3,260.7701 |
3,271.5 |
3,271.5 |
+15.75 (+0.48%)
|
132 |
27 Jun 2023 |
GBX |
3,258.5 |
3,258.5 |
3,253.4499 |
3,255.75 |
3,255.75 |
+6.75 (+0.21%)
|
524 |
26 Jun 2023 |
GBX |
3,272.5 |
3,272.5 |
3,245.5049 |
3,249 |
3,249 |
-28 (-0.85%)
|
16 |
23 Jun 2023 |
GBX |
3,280 |
3,282.8399 |
3,277 |
3,277 |
3,277 |
+7.25 (+0.22%)
|
66 |
22 Jun 2023 |
GBX |
3,251 |
3,272.4499 |
3,251 |
3,269.75 |
3,269.75 |
+6.25 (+0.19%)
|
7 |
21 Jun 2023 |
GBX |
3,267.5 |
3,267.5 |
3,245.7701 |
3,263.5 |
3,263.5 |
+9 (+0.28%)
|
713 |
20 Jun 2023 |
GBX |
3,270 |
3,270 |
3,254.5 |
3,254.5 |
3,254.5 |
+2.5 (+0.08%)
|
686 |
19 Jun 2023 |
GBX |
3,254.0699 |
3,257.5149 |
3,247 |
3,252 |
3,252 |
-11 (-0.34%)
|
40 |
16 Jun 2023 |
GBX |
3,259.9549 |
3,263 |
3,251 |
3,263 |
3,263 |
+12.25 (+0.38%)
|
7 |
15 Jun 2023 |
GBX |
3,255.312 |
3,267.7249 |
3,250.75 |
3,250.75 |
3,250.75 |
-6 (-0.18%)
|
12 |
14 Jun 2023 |
GBX |
3,251.3751 |
3,256.75 |
3,239.1051 |
3,256.75 |
3,256.75 |
+11 (+0.34%)
|
112 |
13 Jun 2023 |
GBX |
3,246 |
3,250.7299 |
3,245.75 |
3,245.75 |
3,245.75 |
-9 (-0.28%)
|
35 |
12 Jun 2023 |
GBX |
3,250.5649 |
3,254.75 |
3,242.5 |
3,254.75 |
3,254.75 |
+11.75 (+0.36%)
|
70 |
9 Jun 2023 |
GBX |
3,254.5 |
3,254.5 |
3,243 |
3,243 |
3,243 |
+6.5 (+0.20%)
|
11 |
8 Jun 2023 |
GBX |
3,249.5 |
3,249.5 |
3,236.5 |
3,236.5 |
3,236.5 |
-18.25 (-0.56%)
|
15 |
7 Jun 2023 |
GBX |
3,265 |
3,265 |
3,237.0501 |
3,254.75 |
3,254.75 |
-17.5 (-0.53%)
|
76 |
6 Jun 2023 |
GBX |
3,289.5 |
3,291.6001 |
3,272.25 |
3,272.25 |
3,272.25 |
-30.25 (-0.92%)
|
379 |
5 Jun 2023 |
GBX |
3,289.6851 |
3,321.6149 |
3,289.6851 |
3,302.5 |
3,302.5 |
+22.5 (+0.69%)
|
119 |
2 Jun 2023 |
GBX |
3,214.5751 |
3,280 |
3,214.5751 |
3,280 |
3,280 |
+59.75 (+1.86%)
|
98 |