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 |
| 1 Jun 2023 |
GBX |
3,252.8251 |
3,259 |
3,220.25 |
3,220.25 |
3,220.25 |
-43.25 (-1.33%)
|
92 |
| 31 May 2023 |
GBX |
3,258.5 |
3,268.7249 |
3,258.5 |
3,263.5 |
3,263.5 |
+13.5 (+0.42%)
|
110 |
| 30 May 2023 |
GBX |
3,294 |
3,305.9549 |
3,248.6149 |
3,250 |
3,250 |
-49.75 (-1.51%)
|
9,726 |
| 26 May 2023 |
GBX |
3,288.5 |
3,308.5 |
3,288.3151 |
3,299.75 |
3,299.75 |
+11 (+0.33%)
|
68,935 |
| 25 May 2023 |
GBX |
3,297 |
3,302.17 |
3,278 |
3,288.75 |
3,288.75 |
-15.25 (-0.46%)
|
29,249 |
| 24 May 2023 |
GBX |
3,309 |
3,309 |
3,297.9401 |
3,304 |
3,304 |
-8.25 (-0.25%)
|
216 |
| 23 May 2023 |
GBX |
3,318.0649 |
3,318.0649 |
3,306.2849 |
3,312.25 |
3,312.25 |
-22.5 (-0.67%)
|
34 |
| 22 May 2023 |
GBX |
3,328 |
3,374.912 |
3,328 |
3,334.75 |
3,334.75 |
-25.75 (-0.77%)
|
2,345 |
| 19 May 2023 |
GBX |
3,383 |
3,386.2299 |
3,360.5 |
3,360.5 |
3,360.5 |
-7.25 (-0.22%)
|
284 |
| 18 May 2023 |
GBX |
3,373 |
3,373.8349 |
3,367.75 |
3,367.75 |
3,367.75 |
+11.5 (+0.34%)
|
247 |
| 17 May 2023 |
GBX |
3,366 |
3,399.8699 |
3,356.25 |
3,356.25 |
3,356.25 |
-34.25 (-1.01%)
|
1,330 |
| 16 May 2023 |
GBX |
3,384 |
3,391.102 |
3,378.4401 |
3,390.5 |
3,390.5 |
-6.25 (-0.18%)
|
2,430 |
| 15 May 2023 |
GBX |
3,395.3349 |
3,396.75 |
3,395.3349 |
3,396.75 |
3,396.75 |
-11.75 (-0.34%)
|
1 |
| 12 May 2023 |
GBX |
3,406 |
3,408.5 |
3,398.9351 |
3,408.5 |
3,408.5 |
+27 (+0.80%)
|
48 |
| 11 May 2023 |
GBX |
3,365.2201 |
3,381.5 |
3,365.2201 |
3,381.5 |
3,381.5 |
+24 (+0.71%)
|
8 |
| 10 May 2023 |
GBX |
3,359.5 |
3,365.5099 |
3,350.5599 |
3,357.5 |
3,357.5 |
-13.75 (-0.41%)
|
9,075 |
| 9 May 2023 |
GBX |
3,369.5 |
3,375.8399 |
3,368.7249 |
3,371.25 |
3,371.25 |
-6.5 (-0.19%)
|
291 |
| 5 May 2023 |
GBX |
3,370.8699 |
3,377.75 |
3,370.8699 |
3,377.75 |
3,377.75 |
+15.25 (+0.45%)
|
148 |
| 4 May 2023 |
GBX |
3,376.5 |
3,384.0099 |
3,362.5 |
3,362.5 |
3,362.5 |
-35.5 (-1.04%)
|
4,405 |
| 3 May 2023 |
GBX |
3,418 |
3,422 |
3,395.5 |
3,398 |
3,398 |
-1.5 (-0.04%)
|
1,926 |
| 2 May 2023 |
GBX |
3,417.7401 |
3,437.4549 |
3,399.5 |
3,399.5 |
3,399.5 |
-1.25 (-0.04%)
|
366 |
| 28 Apr 2023 |
GBX |
3,419 |
3,419.2249 |
3,400.75 |
3,400.75 |
3,400.75 |
+13 (+0.38%)
|
770 |
| 27 Apr 2023 |
GBX |
3,392.5 |
3,396.5 |
3,365 |
3,387.75 |
3,387.75 |
-5 (-0.15%)
|
1,143 |
| 26 Apr 2023 |
GBX |
3,391.5 |
3,416.688 |
3,390.7249 |
3,392.75 |
3,392.75 |
-50.75 (-1.47%)
|
789 |
| 25 Apr 2023 |
GBX |
3,405 |
3,443.5 |
3,402.0099 |
3,443.5 |
3,443.5 |
+32.5 (+0.95%)
|
1,368 |
| 24 Apr 2023 |
GBX |
3,395 |
3,415.5 |
3,392.3151 |
3,411 |
3,411 |
+6.5 (+0.19%)
|
9,899 |
| 21 Apr 2023 |
GBX |
3,391.5 |
3,430.5 |
3,391.5 |
3,404.5 |
3,404.5 |
+27.25 (+0.81%)
|
11,023 |
| 20 Apr 2023 |
GBX |
3,363.5099 |
3,377.25 |
3,355.4901 |
3,377.25 |
3,377.25 |
+5.25 (+0.16%)
|
163 |
| 19 Apr 2023 |
GBX |
3,380 |
3,382 |
3,363.4901 |
3,372 |
3,372 |
+12 (+0.36%)
|
10,326 |
| 18 Apr 2023 |
GBX |
3,369.5 |
3,371 |
3,360 |
3,360 |
3,360 |
-19.75 (-0.58%)
|
1,444 |
