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 |
| 17 Jun 2022 |
GBX |
3,107.96 |
3,116.67 |
3,105.21 |
3,110 |
3,110 |
+24.5 (+0.79%)
|
1,461 |
| 16 Jun 2022 |
GBX |
3,133.12 |
3,133.12 |
3,078.77 |
3,085.5 |
3,085.5 |
-72 (-2.28%)
|
2,305 |
| 15 Jun 2022 |
GBX |
3,179 |
3,203 |
3,157.5 |
3,157.5 |
3,157.5 |
-19.25 (-0.61%)
|
894 |
| 14 Jun 2022 |
GBX |
3,202.044 |
3,210.149 |
3,176.75 |
3,176.75 |
3,176.75 |
-28.25 (-0.88%)
|
990 |
| 13 Jun 2022 |
GBX |
3,184.122 |
3,207.95 |
3,180.752 |
3,205 |
3,205 |
-5.5 (-0.17%)
|
206 |
| 10 Jun 2022 |
GBX |
3,176.5 |
3,210.5 |
3,168.223 |
3,210.5 |
3,210.5 |
-4.25 (-0.13%)
|
1,448 |
| 9 Jun 2022 |
GBX |
3,225.34 |
3,236.225 |
3,207.51 |
3,214.75 |
3,214.75 |
-14.5 (-0.45%)
|
1,567 |
| 8 Jun 2022 |
GBX |
3,239.395 |
3,239.395 |
3,220.44 |
3,229.25 |
3,229.25 |
+16 (+0.50%)
|
960 |
| 7 Jun 2022 |
GBX |
3,228.5 |
3,253.677 |
3,206.5 |
3,213.25 |
3,213.25 |
-33.25 (-1.02%)
|
3,046 |
| 6 Jun 2022 |
GBX |
3,241.99 |
3,260.005 |
3,241.99 |
3,246.5 |
3,246.5 |
+22.25 (+0.69%)
|
4,386 |
| 1 Jun 2022 |
GBX |
3,259.394 |
3,270.51 |
3,219.505 |
3,224.25 |
3,224.25 |
-17.5 (-0.54%)
|
2,159 |
| 31 May 2022 |
GBX |
3,267 |
3,267 |
3,228.005 |
3,241.75 |
3,241.75 |
-23.5 (-0.72%)
|
1,718 |
| 30 May 2022 |
GBX |
3,268 |
3,283.71 |
3,261.54 |
3,265.25 |
3,265.25 |
+8.5 (+0.26%)
|
679 |
| 27 May 2022 |
GBX |
3,232.5 |
3,256.75 |
3,227.49 |
3,256.75 |
3,256.75 |
+12.5 (+0.39%)
|
9,978 |
| 26 May 2022 |
GBX |
3,218.198 |
3,256.94 |
3,216.48 |
3,244.25 |
3,244.25 |
+25 (+0.78%)
|
1,811 |
| 25 May 2022 |
GBX |
3,228.02 |
3,228.02 |
3,207.67 |
3,219.25 |
3,219.25 |
+49.25 (+1.55%)
|
1,128 |
| 24 May 2022 |
GBX |
3,173.5 |
3,176.67 |
3,140.075 |
3,170 |
3,170 |
+10 (+0.32%)
|
5,367 |
| 23 May 2022 |
GBX |
3,107.5 |
3,160 |
3,099.541 |
3,160 |
3,160 |
+72.75 (+2.36%)
|
4,485 |
| 20 May 2022 |
GBX |
3,112.5 |
3,128.506 |
3,086.77 |
3,087.25 |
3,087.25 |
-18.5 (-0.60%)
|
4,763 |
| 19 May 2022 |
GBX |
3,179.45 |
3,179.45 |
3,105.75 |
3,105.75 |
3,105.75 |
-145.75 (-4.48%)
|
1,897 |
| 18 May 2022 |
GBX |
3,393.5 |
3,407.042 |
3,251.5 |
3,251.5 |
3,251.5 |
-138.75 (-4.09%)
|
14,390 |
| 17 May 2022 |
GBX |
3,454.5 |
3,465.5 |
3,386.77 |
3,390.25 |
3,390.25 |
-90.25 (-2.59%)
|
7,022 |
| 16 May 2022 |
GBX |
3,462.5 |
3,481.84 |
3,456.225 |
3,480.5 |
3,480.5 |
+19 (+0.55%)
|
5,586 |
| 13 May 2022 |
GBX |
3,458.26 |
3,463.675 |
3,444.65 |
3,461.5 |
3,461.5 |
+35.25 (+1.03%)
|
2,058 |
| 12 May 2022 |
GBX |
3,428.5 |
3,459.455 |
3,422.59 |
3,426.25 |
3,426.25 |
-23 (-0.67%)
|
2,195 |
| 11 May 2022 |
GBX |
3,414.5 |
3,449.25 |
3,409.95 |
3,449.25 |
3,449.25 |
+15.75 (+0.46%)
|
1,709 |
| 10 May 2022 |
GBX |
3,452.65 |
3,460.84 |
3,425.006 |
3,433.5 |
3,433.5 |
-12.75 (-0.37%)
|
2,554 |
| 9 May 2022 |
GBX |
3,402.5 |
3,449.615 |
3,400.32 |
3,446.25 |
3,446.25 |
+4 (+0.12%)
|
1,972 |
| 6 May 2022 |
GBX |
3,456.855 |
3,456.855 |
3,418.385 |
3,442.25 |
3,442.25 |
-10.25 (-0.30%)
|
8,911 |
| 5 May 2022 |
GBX |
3,436.715 |
3,476.115 |
3,430.395 |
3,452.5 |
3,452.5 |
+49 (+1.44%)
|
3,864 |
