Xtrackers MSCI USA Consumer St
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 May 2022 |
GBX |
3,387.657 |
3,409.725 |
3,384.005 |
3,403.5 |
3,403.5 |
+0.5 (+0.01%)
|
649 |
| 3 May 2022 |
GBX |
3,405.76 |
3,405.76 |
3,367.72 |
3,403 |
3,403 |
-65.5 (-1.89%)
|
406 |
| 29 Apr 2022 |
GBX |
3,521.5 |
3,521.5 |
3,464.675 |
3,468.5 |
3,468.5 |
-38.25 (-1.09%)
|
2,169 |
| 28 Apr 2022 |
GBX |
3,499.996 |
3,522.565 |
3,473.405 |
3,506.75 |
3,506.75 |
+7.25 (+0.21%)
|
753 |
| 27 Apr 2022 |
GBX |
3,471.5 |
3,499.5 |
3,465.942 |
3,499.5 |
3,499.5 |
-44.5 (-1.26%)
|
2,180 |
| 26 Apr 2022 |
GBX |
3,535 |
3,549 |
3,526.45 |
3,544 |
3,544 |
+59.5 (+1.71%)
|
4,638 |
| 25 Apr 2022 |
GBX |
3,494.5 |
3,517.95 |
3,474.105 |
3,484.5 |
3,484.5 |
-31.5 (-0.90%)
|
9,309 |
| 22 Apr 2022 |
GBX |
3,508.5 |
3,538.846 |
3,508.355 |
3,516 |
3,516 |
+10.75 (+0.31%)
|
9,665 |
| 21 Apr 2022 |
GBX |
3,491.286 |
3,510.84 |
3,484.87 |
3,505.25 |
3,505.25 |
+33 (+0.95%)
|
825 |
| 20 Apr 2022 |
GBX |
3,445 |
3,477.84 |
3,437 |
3,472.25 |
3,472.25 |
+45.75 (+1.34%)
|
40,955 |
| 19 Apr 2022 |
GBX |
3,398.515 |
3,426.5 |
3,386.105 |
3,426.5 |
3,426.5 |
+2 (+0.06%)
|
27,901 |
| 14 Apr 2022 |
GBX |
3,388.105 |
3,425.17 |
3,388.105 |
3,424.5 |
3,424.5 |
+27 (+0.79%)
|
764 |
| 13 Apr 2022 |
GBX |
3,412.785 |
3,412.785 |
3,397.5 |
3,397.5 |
3,397.5 |
-11.5 (-0.34%)
|
3,520 |
| 12 Apr 2022 |
GBX |
3,388.593 |
3,409 |
3,379.215 |
3,409 |
3,409 |
+1.75 (+0.05%)
|
3,713 |
| 11 Apr 2022 |
GBX |
3,396.585 |
3,414.37 |
3,395.791 |
3,407.25 |
3,407.25 |
-9.5 (-0.28%)
|
5,277 |
| 8 Apr 2022 |
GBX |
3,406.482 |
3,417.225 |
3,394.605 |
3,416.75 |
3,416.75 |
+55.5 (+1.65%)
|
1,583 |
| 7 Apr 2022 |
GBX |
3,352 |
3,365.67 |
3,336.827 |
3,361.25 |
3,361.25 |
+34.5 (+1.04%)
|
13,522 |
| 6 Apr 2022 |
GBX |
3,283 |
3,326.75 |
3,280.5 |
3,326.75 |
3,326.75 |
+12.5 (+0.38%)
|
2,051 |
| 5 Apr 2022 |
GBX |
3,287 |
3,314.25 |
3,273 |
3,314.25 |
3,314.25 |
+33 (+1.01%)
|
13,159 |
| 4 Apr 2022 |
GBX |
3,255.5 |
3,306.34 |
3,255.5 |
3,281.25 |
3,281.25 |
+9 (+0.28%)
|
3,014 |
| 1 Apr 2022 |
GBX |
3,266.5 |
3,277.725 |
3,261.686 |
3,272.25 |
3,272.25 |
+5.25 (+0.16%)
|
3,962 |
| 31 Mar 2022 |
GBX |
3,266.105 |
3,273.989 |
3,263.52 |
3,267 |
3,267 |
+22.5 (+0.69%)
|
1,162 |
| 30 Mar 2022 |
GBX |
3,265.193 |
3,265.193 |
3,230.335 |
3,244.5 |
3,244.5 |
-4.75 (-0.15%)
|
1,953 |
| 29 Mar 2022 |
GBX |
3,246 |
3,258.67 |
3,241.951 |
3,249.25 |
3,249.25 |
+28.25 (+0.88%)
|
952 |
| 28 Mar 2022 |
GBX |
3,217 |
3,229.78 |
3,212 |
3,221 |
3,221 |
+31 (+0.97%)
|
4,678 |
| 25 Mar 2022 |
GBX |
3,190.048 |
3,206.78 |
3,185.1 |
3,190 |
3,190 |
+29 (+0.92%)
|
9,594 |
| 24 Mar 2022 |
GBX |
3,168.519 |
3,177.248 |
3,160.105 |
3,161 |
3,161 |
+4.5 (+0.14%)
|
4,039 |
| 23 Mar 2022 |
GBX |
3,154 |
3,177.115 |
3,153 |
3,156.5 |
3,156.5 |
-0.5 (-0.02%)
|
12,863 |
| 22 Mar 2022 |
GBX |
3,161.5 |
3,181.884 |
3,150.623 |
3,157 |
3,157 |
-1.25 (-0.04%)
|
1,003 |
| 21 Mar 2022 |
GBX |
3,169 |
3,190.175 |
3,158 |
3,158.25 |
3,158.25 |
+10.75 (+0.34%)
|
1,319 |
