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 |
| 29 Jul 2022 |
GBX |
3,401.5 |
3,408.18 |
3,364.16 |
3,373.25 |
3,373.25 |
-15.75 (-0.46%)
|
18,613 |
| 28 Jul 2022 |
GBX |
3,353.955 |
3,389.973 |
3,352.249 |
3,389 |
3,389 |
+38 (+1.13%)
|
364 |
| 27 Jul 2022 |
GBX |
3,361.42 |
3,361.42 |
3,342.05 |
3,351 |
3,351 |
+15.75 (+0.47%)
|
125 |
| 26 Jul 2022 |
GBX |
3,330.57 |
3,357.494 |
3,330.57 |
3,335.25 |
3,335.25 |
-50.25 (-1.48%)
|
141 |
| 25 Jul 2022 |
GBX |
3,375.5 |
3,385.5 |
3,358.76 |
3,385.5 |
3,385.5 |
+22.75 (+0.68%)
|
1,846 |
| 22 Jul 2022 |
GBX |
3,366.5 |
3,374.065 |
3,362.75 |
3,362.75 |
3,362.75 |
+22.75 (+0.68%)
|
1,192 |
| 21 Jul 2022 |
GBX |
3,354 |
3,379.17 |
3,331.54 |
3,340 |
3,340 |
-19.25 (-0.57%)
|
3,557 |
| 20 Jul 2022 |
GBX |
3,371.74 |
3,371.74 |
3,345.425 |
3,359.25 |
3,359.25 |
+4.25 (+0.13%)
|
91 |
| 19 Jul 2022 |
GBX |
3,342.306 |
3,355 |
3,323.52 |
3,355 |
3,355 |
-8 (-0.24%)
|
1,197 |
| 18 Jul 2022 |
GBX |
3,385 |
3,394.895 |
3,351.99 |
3,363 |
3,363 |
-29.5 (-0.87%)
|
10,929 |
| 15 Jul 2022 |
GBX |
3,389.764 |
3,413.052 |
3,389.764 |
3,392.5 |
3,392.5 |
+22.75 (+0.68%)
|
603 |
| 14 Jul 2022 |
GBX |
3,368.065 |
3,369.75 |
3,355.975 |
3,369.75 |
3,369.75 |
+13.25 (+0.39%)
|
990 |
| 13 Jul 2022 |
GBX |
3,367.565 |
3,377.45 |
3,356.5 |
3,356.5 |
3,356.5 |
-38.75 (-1.14%)
|
671 |
| 12 Jul 2022 |
GBX |
3,377 |
3,406.225 |
3,377 |
3,395.25 |
3,395.25 |
+13.25 (+0.39%)
|
5,580 |
| 11 Jul 2022 |
GBX |
3,357.76 |
3,382 |
3,352.71 |
3,382 |
3,382 |
+24.25 (+0.72%)
|
68 |
| 8 Jul 2022 |
GBX |
3,376.158 |
3,376.158 |
3,357.75 |
3,357.75 |
3,357.75 |
+14.75 (+0.44%)
|
1,324 |
| 7 Jul 2022 |
GBX |
3,381.065 |
3,381.065 |
3,343 |
3,343 |
3,343 |
-44.75 (-1.32%)
|
1,436 |
| 6 Jul 2022 |
GBX |
3,363.915 |
3,401.851 |
3,359.811 |
3,387.75 |
3,387.75 |
+54.25 (+1.63%)
|
1,606 |
| 5 Jul 2022 |
GBX |
3,349.675 |
3,362.93 |
3,322.515 |
3,333.5 |
3,333.5 |
+2 (+0.06%)
|
222 |
| 4 Jul 2022 |
GBX |
3,326.84 |
3,331.5 |
3,318.77 |
3,331.5 |
3,331.5 |
+7.25 (+0.22%)
|
307 |
| 1 Jul 2022 |
GBX |
3,298 |
3,340.67 |
3,276.821 |
3,324.25 |
3,324.25 |
+60 (+1.84%)
|
4,593 |
| 30 Jun 2022 |
GBX |
3,265.9 |
3,269.895 |
3,253.55 |
3,264.25 |
3,264.25 |
-23.25 (-0.71%)
|
2,485 |
| 29 Jun 2022 |
GBX |
3,252.5 |
3,291.5 |
3,247 |
3,287.5 |
3,287.5 |
-1.5 (-0.05%)
|
29,967 |
| 28 Jun 2022 |
GBX |
3,288.417 |
3,314.17 |
3,280.1 |
3,289 |
3,289 |
+20.25 (+0.62%)
|
809 |
| 27 Jun 2022 |
GBX |
3,286 |
3,289.79 |
3,268.75 |
3,268.75 |
3,268.75 |
+11 (+0.34%)
|
1,555 |
| 24 Jun 2022 |
GBX |
3,248 |
3,257.75 |
3,229.005 |
3,257.75 |
3,257.75 |
+42.75 (+1.33%)
|
750 |
| 23 Jun 2022 |
GBX |
3,177.5 |
3,216.23 |
3,172.19 |
3,215 |
3,215 |
+53.75 (+1.70%)
|
1,591 |
| 22 Jun 2022 |
GBX |
3,150.5 |
3,167.09 |
3,140.38 |
3,161.25 |
3,161.25 |
+22.75 (+0.72%)
|
819 |
| 21 Jun 2022 |
GBX |
3,114.745 |
3,138.5 |
3,108.675 |
3,138.5 |
3,138.5 |
+29.5 (+0.95%)
|
1,083 |
| 20 Jun 2022 |
GBX |
3,108.145 |
3,111.35 |
3,094.85 |
3,109 |
3,109 |
-1 (-0.03%)
|
3,816 |
