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 |
12 Sep 2022 |
GBX |
3,477 |
3,491.115 |
3,473.54 |
3,485.75 |
3,485.75 |
-2.5 (-0.07%)
|
806 |
9 Sep 2022 |
GBX |
3,458.5 |
3,491 |
3,453.92 |
3,488.25 |
3,488.25 |
-13.25 (-0.38%)
|
52,078 |
8 Sep 2022 |
GBX |
3,494.5 |
3,501.5 |
3,468.395 |
3,501.5 |
3,501.5 |
+17.75 (+0.51%)
|
2,153 |
7 Sep 2022 |
GBX |
3,440.98 |
3,483.75 |
3,440.98 |
3,483.75 |
3,483.75 |
+30.75 (+0.89%)
|
483 |
6 Sep 2022 |
GBX |
3,466 |
3,466 |
3,442.395 |
3,453 |
3,453 |
-11.75 (-0.34%)
|
949 |
5 Sep 2022 |
GBX |
3,460.5 |
3,486.634 |
3,456.76 |
3,464.75 |
3,464.75 |
-47.25 (-1.35%)
|
5,458 |
2 Sep 2022 |
GBX |
3,498.32 |
3,519.615 |
3,482.005 |
3,512 |
3,512 |
+27.25 (+0.78%)
|
1,523 |
1 Sep 2022 |
GBX |
3,437.82 |
3,484.75 |
3,437.82 |
3,484.75 |
3,484.75 |
+17.5 (+0.50%)
|
255 |
31 Aug 2022 |
GBX |
3,470.5 |
3,474.9999 |
3,453.15 |
3,467.25 |
3,467.25 |
-3.25 (-0.09%)
|
319 |
30 Aug 2022 |
GBX |
3,469.5 |
3,486.53 |
3,469.5 |
3,470.5 |
3,470.5 |
-32.5 (-0.93%)
|
1,535 |
26 Aug 2022 |
GBX |
3,528.84 |
3,528.84 |
3,500.77 |
3,503 |
3,503 |
-10 (-0.28%)
|
412 |
25 Aug 2022 |
GBX |
3,525.82 |
3,530.285 |
3,513 |
3,513 |
3,513 |
-12.75 (-0.36%)
|
1,289 |
24 Aug 2022 |
GBX |
3,501.46 |
3,526.565 |
3,501.46 |
3,525.75 |
3,525.75 |
+34 (+0.97%)
|
1,736 |
23 Aug 2022 |
GBX |
3,559.54 |
3,559.54 |
3,491.75 |
3,491.75 |
3,491.75 |
-63 (-1.77%)
|
453 |
22 Aug 2022 |
GBX |
3,566.986 |
3,566.986 |
3,537.47 |
3,554.75 |
3,554.75 |
-13.75 (-0.39%)
|
778 |
19 Aug 2022 |
GBX |
3,537.931 |
3,568.5 |
3,537.931 |
3,568.5 |
3,568.5 |
+58.75 (+1.67%)
|
134 |
18 Aug 2022 |
GBX |
3,509.242 |
3,513.395 |
3,493.395 |
3,509.75 |
3,509.75 |
+7.75 (+0.22%)
|
989 |
17 Aug 2022 |
GBX |
3,491 |
3,505.82 |
3,473 |
3,502 |
3,502 |
+15.25 (+0.44%)
|
1,804 |
16 Aug 2022 |
GBX |
3,480 |
3,486.75 |
3,467.92 |
3,486.75 |
3,486.75 |
+47.25 (+1.37%)
|
983 |
15 Aug 2022 |
GBX |
3,403.191 |
3,440.26 |
3,403.191 |
3,439.5 |
3,439.5 |
+52 (+1.54%)
|
289 |
12 Aug 2022 |
GBX |
3,374.51 |
3,391.895 |
3,372.32 |
3,387.5 |
3,387.5 |
+12.5 (+0.37%)
|
336 |
11 Aug 2022 |
GBX |
3,365.5 |
3,377.665 |
3,353.395 |
3,375 |
3,375 |
+29.5 (+0.88%)
|
3,719 |
10 Aug 2022 |
GBX |
3,373.837 |
3,375.565 |
3,345.5 |
3,345.5 |
3,345.5 |
-68.5 (-2.01%)
|
146 |
9 Aug 2022 |
GBX |
3,413.84 |
3,414.17 |
3,400.48 |
3,414 |
3,414 |
0.0 (0.0%)
|
639 |
8 Aug 2022 |
GBX |
3,415.558 |
3,421.003 |
3,409.785 |
3,414 |
3,414 |
+22 (+0.65%)
|
669 |
5 Aug 2022 |
GBX |
3,400.01 |
3,411.065 |
3,392 |
3,392 |
3,392 |
-10.25 (-0.30%)
|
243 |
4 Aug 2022 |
GBX |
3,438.5 |
3,438.5 |
3,402.25 |
3,402.25 |
3,402.25 |
-17.25 (-0.50%)
|
3,031 |
3 Aug 2022 |
GBX |
3,397.78 |
3,419.5 |
3,393.54 |
3,419.5 |
3,419.5 |
+22.25 (+0.65%)
|
905 |
2 Aug 2022 |
GBX |
3,399.5 |
3,406.895 |
3,385.93 |
3,397.25 |
3,397.25 |
+3.5 (+0.10%)
|
10,470 |
1 Aug 2022 |
GBX |
3,349.5 |
3,393.75 |
3,349.5 |
3,393.75 |
3,393.75 |
+20.5 (+0.61%)
|
637 |