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 |
2 Mar 2023 |
GBX |
3,284.4249 |
3,315.25 |
3,269.151 |
3,315.25 |
3,315.25 |
+60.25 (+1.85%)
|
12 |
1 Mar 2023 |
GBX |
3,287.5 |
3,304.815 |
3,250.7201 |
3,255 |
3,255 |
-24.25 (-0.74%)
|
1,888 |
28 Feb 2023 |
GBX |
3,276 |
3,302.7151 |
3,271.2799 |
3,279.25 |
3,279.25 |
-47.75 (-1.44%)
|
4,026 |
27 Feb 2023 |
GBX |
3,338.5 |
3,344.7249 |
3,327 |
3,327 |
3,327 |
-9.25 (-0.28%)
|
1,902 |
24 Feb 2023 |
GBX |
3,332 |
3,340.7151 |
3,332 |
3,336.25 |
3,336.25 |
-2 (-0.06%)
|
1,089 |
23 Feb 2023 |
GBX |
3,340 |
3,340 |
3,338.25 |
3,338.25 |
3,338.25 |
-23 (-0.68%)
|
220 |
22 Feb 2023 |
GBX |
3,356 |
3,361.25 |
3,338.7151 |
3,361.25 |
3,361.25 |
+27.75 (+0.83%)
|
3,893 |
21 Feb 2023 |
GBX |
3,337.5 |
3,373.7599 |
3,319.5 |
3,333.5 |
3,333.5 |
-29.5 (-0.88%)
|
3,592 |
20 Feb 2023 |
GBX |
3,366.4499 |
3,366.4499 |
3,357.4951 |
3,363 |
3,363 |
+10.5 (+0.31%)
|
1,814 |
17 Feb 2023 |
GBX |
3,339.5 |
3,354.1651 |
3,339.5 |
3,352.5 |
3,352.5 |
+11.25 (+0.34%)
|
664 |
16 Feb 2023 |
GBX |
3,345.3301 |
3,345.3301 |
3,335.5 |
3,341.25 |
3,341.25 |
-4.25 (-0.13%)
|
203 |
15 Feb 2023 |
GBX |
3,334.5 |
3,345.5 |
3,320.7701 |
3,345.5 |
3,345.5 |
+33.25 (+1.00%)
|
1,366 |
14 Feb 2023 |
GBX |
3,335.5 |
3,340.2849 |
3,312.25 |
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%)
|
0 |
10 Feb 2023 |
GBX |
3,281 |
3,311 |
3,278.5 |
3,311 |
3,311 |
+23.25 (+0.71%)
|
959 |
9 Feb 2023 |
GBX |
3,302 |
3,305.7751 |
3,286.5 |
3,287.75 |
3,287.75 |
-25.75 (-0.78%)
|
1,554 |
8 Feb 2023 |
GBX |
3,314 |
3,317.6601 |
3,311.4951 |
3,313.5 |
3,313.5 |
-56 (-1.66%)
|
896 |
7 Feb 2023 |
GBX |
3,404.4951 |
3,404.4951 |
3,367 |
3,369.5 |
3,369.5 |
-27.25 (-0.80%)
|
198 |
6 Feb 2023 |
GBX |
3,400.5 |
3,400.5 |
3,364.9401 |
3,396.75 |
3,396.75 |
+27 (+0.80%)
|
874 |
3 Feb 2023 |
GBX |
3,348 |
3,371.0699 |
3,348 |
3,369.75 |
3,369.75 |
+21 (+0.63%)
|
334 |
2 Feb 2023 |
GBX |
3,350.5 |
3,353.1051 |
3,332.5 |
3,348.75 |
3,348.75 |
+16.5 (+0.50%)
|
17,271 |
1 Feb 2023 |
GBX |
3,321.5049 |
3,332.25 |
3,321.5049 |
3,332.25 |
3,332.25 |
+33.5 (+1.02%)
|
2 |
31 Jan 2023 |
GBX |
3,302 |
3,305.245 |
3,286.9951 |
3,298.75 |
3,298.75 |
+12 (+0.37%)
|
3,384 |
30 Jan 2023 |
GBX |
3,285.5 |
3,288 |
3,252.609 |
3,286.75 |
3,286.75 |
+18.75 (+0.57%)
|
864 |
27 Jan 2023 |
GBX |
3,284 |
3,284 |
3,264.5 |
3,268 |
3,268 |
-15.5 (-0.47%)
|
1,978 |
26 Jan 2023 |
GBX |
3,282.5 |
3,288.9401 |
3,280.484 |
3,283.5 |
3,283.5 |
+16.25 (+0.50%)
|
881 |
25 Jan 2023 |
GBX |
3,289 |
3,293.6101 |
3,267.25 |
3,267.25 |
3,267.25 |
-20 (-0.61%)
|
2,406 |
24 Jan 2023 |
GBX |
3,278 |
3,290.5 |
3,265.9951 |
3,287.25 |
3,287.25 |
+8.5 (+0.26%)
|
4,731 |
23 Jan 2023 |
GBX |
3,246.5 |
3,283.6651 |
3,246.5 |
3,278.75 |
3,278.75 |
+40.5 (+1.25%)
|
3,448 |
20 Jan 2023 |
GBX |
3,237.5 |
3,246 |
3,220.5 |
3,238.25 |
3,238.25 |
-27.5 (-0.84%)
|
4,567 |