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 |
| 19 Jan 2023 |
GBX |
3,271 |
3,274.5 |
3,255.675 |
3,265.75 |
3,265.75 |
-37 (-1.12%)
|
56,501 |
| 18 Jan 2023 |
GBX |
3,361.5 |
3,386.705 |
3,302.75 |
3,302.75 |
3,302.75 |
-93 (-2.74%)
|
239,903 |
| 17 Jan 2023 |
GBX |
3,392 |
3,412.12 |
3,386.9 |
3,395.75 |
3,395.75 |
-11.75 (-0.34%)
|
706 |
| 16 Jan 2023 |
GBX |
3,407 |
3,410.229 |
3,396.6149 |
3,407.5 |
3,407.5 |
+22.75 (+0.67%)
|
926 |
| 13 Jan 2023 |
GBX |
3,381 |
3,395.5699 |
3,370.75 |
3,384.75 |
3,384.75 |
-17.5 (-0.51%)
|
2,499 |
| 12 Jan 2023 |
GBX |
3,416 |
3,438.399 |
3,402.25 |
3,402.25 |
3,402.25 |
-13.75 (-0.40%)
|
11,071 |
| 11 Jan 2023 |
GBX |
3,450 |
3,450.382 |
3,416 |
3,416 |
3,416 |
-1.5 (-0.04%)
|
2,782 |
| 10 Jan 2023 |
GBX |
3,418.5 |
3,433.395 |
3,417.5 |
3,417.5 |
3,417.5 |
-55.25 (-1.59%)
|
1,759 |
| 9 Jan 2023 |
GBX |
3,461.5 |
3,479.398 |
3,453.357 |
3,472.75 |
3,472.75 |
-15 (-0.43%)
|
3,542 |
| 6 Jan 2023 |
GBX |
3,490 |
3,502.2751 |
3,449.876 |
3,487.75 |
3,487.75 |
+47.25 (+1.37%)
|
27,086 |
| 5 Jan 2023 |
GBX |
3,452 |
3,464.62 |
3,436.65 |
3,440.5 |
3,440.5 |
+2.75 (+0.08%)
|
1,570 |
| 4 Jan 2023 |
GBX |
3,443.5 |
3,443.5 |
3,418.725 |
3,437.75 |
3,437.75 |
+19.25 (+0.56%)
|
2,757 |
| 3 Jan 2023 |
GBX |
3,419.5 |
3,498.3949 |
3,417.002 |
3,418.5 |
3,418.5 |
-26.75 (-0.78%)
|
1,722 |
| 30 Dec 2022 |
GBX |
3,445 |
3,453.8499 |
3,444.1199 |
3,445.25 |
3,445.25 |
-0.75 (-0.02%)
|
351 |
| 29 Dec 2022 |
GBX |
3,446.1199 |
3,459.3549 |
3,446 |
3,446 |
3,446 |
-19.5 (-0.56%)
|
597 |
| 28 Dec 2022 |
GBX |
3,501.0949 |
3,501.0949 |
3,465.5 |
3,465.5 |
3,465.5 |
+21.25 (+0.62%)
|
139 |
| 23 Dec 2022 |
GBX |
3,445 |
3,452.441 |
3,444.25 |
3,444.25 |
3,444.25 |
+4.75 (+0.14%)
|
1,991 |
| 22 Dec 2022 |
GBX |
3,444.0649 |
3,455.7299 |
3,435.7249 |
3,439.5 |
3,439.5 |
-13.25 (-0.38%)
|
1,121 |
| 21 Dec 2022 |
GBX |
3,409 |
3,452.75 |
3,402.986 |
3,452.75 |
3,452.75 |
+62.25 (+1.84%)
|
3,877 |
| 20 Dec 2022 |
GBX |
3,395 |
3,401 |
3,382.21 |
3,390.5 |
3,390.5 |
-13.25 (-0.39%)
|
5,138 |
| 19 Dec 2022 |
GBX |
3,389.5 |
3,418.8349 |
3,382.304 |
3,403.75 |
3,403.75 |
+11.75 (+0.35%)
|
4,827 |
| 16 Dec 2022 |
GBX |
3,381.5 |
3,398.1149 |
3,376.1149 |
3,392 |
3,392 |
+9 (+0.27%)
|
606 |
| 15 Dec 2022 |
GBX |
3,387 |
3,419.7449 |
3,381.05 |
3,383 |
3,383 |
-40.25 (-1.18%)
|
3,165 |
| 14 Dec 2022 |
GBX |
3,422 |
3,431.5 |
3,407.37 |
3,423.25 |
3,423.25 |
+1.75 (+0.05%)
|
2,841 |
| 13 Dec 2022 |
GBX |
3,450.5 |
3,456.9649 |
3,421.5 |
3,421.5 |
3,421.5 |
+0.25 (+0.01%)
|
4,799 |
| 12 Dec 2022 |
GBX |
3,427.5 |
3,427.5 |
3,408.21 |
3,421.25 |
3,421.25 |
-0.25 (-0.01%)
|
955 |
| 9 Dec 2022 |
GBX |
3,424.5 |
3,450.96 |
3,421.5 |
3,421.5 |
3,421.5 |
-20.25 (-0.59%)
|
747 |
| 8 Dec 2022 |
GBX |
3,444 |
3,458.65 |
3,436.207 |
3,441.75 |
3,441.75 |
+3.5 (+0.10%)
|
4,897 |
| 7 Dec 2022 |
GBX |
3,439.5 |
3,447.5 |
3,428.713 |
3,438.25 |
3,438.25 |
+11.75 (+0.34%)
|
903 |
| 6 Dec 2022 |
GBX |
3,448 |
3,466.635 |
3,424.1 |
3,426.5 |
3,426.5 |
-34 (-0.98%)
|
3,099 |
