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 |
| 18 Mar 2022 |
GBX |
3,162.983 |
3,162.983 |
3,142.77 |
3,147.5 |
3,147.5 |
-9.25 (-0.29%)
|
810 |
| 17 Mar 2022 |
GBX |
3,126.865 |
3,156.75 |
3,125.285 |
3,156.75 |
3,156.75 |
+1.75 (+0.06%)
|
798 |
| 16 Mar 2022 |
GBX |
3,164.737 |
3,176.84 |
3,150.392 |
3,155 |
3,155 |
-2.5 (-0.08%)
|
3,159 |
| 15 Mar 2022 |
GBX |
3,094.205 |
3,157.5 |
3,094.205 |
3,157.5 |
3,157.5 |
+49.25 (+1.58%)
|
692 |
| 14 Mar 2022 |
GBX |
3,106.084 |
3,117.725 |
3,083.899 |
3,108.25 |
3,108.25 |
-13.75 (-0.44%)
|
1,301 |
| 11 Mar 2022 |
GBX |
3,117.645 |
3,122.065 |
3,112.56 |
3,122 |
3,122 |
+51.5 (+1.68%)
|
14,010 |
| 10 Mar 2022 |
GBX |
3,087 |
3,107.051 |
3,070.5 |
3,070.5 |
3,070.5 |
-37.25 (-1.20%)
|
9,730 |
| 9 Mar 2022 |
GBX |
3,119.5 |
3,129.224 |
3,104.44 |
3,107.75 |
3,107.75 |
-23.25 (-0.74%)
|
2,810 |
| 8 Mar 2022 |
GBX |
3,187 |
3,201.13 |
3,131 |
3,131 |
3,131 |
-83.5 (-2.60%)
|
11,488 |
| 7 Mar 2022 |
GBX |
3,223 |
3,223.5 |
3,198.43 |
3,214.5 |
3,214.5 |
+20.75 (+0.65%)
|
9,544 |
| 4 Mar 2022 |
GBX |
3,175.5 |
3,193.75 |
3,173.17 |
3,193.75 |
3,193.75 |
+18.5 (+0.58%)
|
3,015 |
| 3 Mar 2022 |
GBX |
3,146 |
3,187.225 |
3,142.537 |
3,175.25 |
3,175.25 |
+14 (+0.44%)
|
23,502 |
| 2 Mar 2022 |
GBX |
3,145.651 |
3,161.25 |
3,123.259 |
3,161.25 |
3,161.25 |
+16.5 (+0.52%)
|
2,773 |
| 1 Mar 2022 |
GBX |
3,125 |
3,144.75 |
3,119.15 |
3,144.75 |
3,144.75 |
+15 (+0.48%)
|
3,654 |
| 28 Feb 2022 |
GBX |
3,145.02 |
3,146.075 |
3,129.75 |
3,129.75 |
3,129.75 |
-20.75 (-0.66%)
|
2,351 |
| 25 Feb 2022 |
GBX |
3,061 |
3,150.5 |
3,057.933 |
3,150.5 |
3,150.5 |
+107.75 (+3.54%)
|
1,470 |
| 24 Feb 2022 |
GBX |
3,083.5 |
3,094.739 |
3,042.75 |
3,042.75 |
3,042.75 |
-72.75 (-2.34%)
|
5,327 |
| 23 Feb 2022 |
GBX |
3,117.5 |
3,122.827 |
3,114.995 |
3,115.5 |
3,115.5 |
-11.75 (-0.38%)
|
1,638 |
| 22 Feb 2022 |
GBX |
3,132.323 |
3,138.035 |
3,119.895 |
3,127.25 |
3,127.25 |
+2.75 (+0.09%)
|
94 |
| 21 Feb 2022 |
GBX |
3,139.5 |
3,146.285 |
3,124.32 |
3,124.5 |
3,124.5 |
-21 (-0.67%)
|
2,773 |
| 18 Feb 2022 |
GBX |
3,120.5 |
3,147.115 |
3,120.5 |
3,145.5 |
3,145.5 |
+46.75 (+1.51%)
|
1,337 |
| 17 Feb 2022 |
GBX |
3,089.924 |
3,098.75 |
3,089.924 |
3,098.75 |
3,098.75 |
+7.25 (+0.23%)
|
25 |
| 16 Feb 2022 |
GBX |
3,109.334 |
3,110.945 |
3,091.5 |
3,091.5 |
3,091.5 |
-30.75 (-0.98%)
|
537 |
| 15 Feb 2022 |
GBX |
3,110.384 |
3,142.225 |
3,110.384 |
3,122.25 |
3,122.25 |
+48.25 (+1.57%)
|
320 |
| 14 Feb 2022 |
GBX |
3,110.5 |
3,115 |
3,074 |
3,074 |
3,074 |
-36 (-1.16%)
|
4,048 |
| 11 Feb 2022 |
GBX |
3,110.5 |
3,127.225 |
3,108.92 |
3,110 |
3,110 |
-10.5 (-0.34%)
|
2,223 |
| 10 Feb 2022 |
GBX |
3,147 |
3,157.29 |
3,120.5 |
3,120.5 |
3,120.5 |
-34.5 (-1.09%)
|
2,944 |
| 9 Feb 2022 |
GBX |
3,169 |
3,169 |
3,151.728 |
3,155 |
3,155 |
+4.25 (+0.13%)
|
726 |
| 8 Feb 2022 |
GBX |
3,149.583 |
3,150.75 |
3,138.17 |
3,150.75 |
3,150.75 |
+3.25 (+0.10%)
|
4,758 |
| 7 Feb 2022 |
GBX |
3,134 |
3,147.5 |
3,133.5 |
3,147.5 |
3,147.5 |
+3.25 (+0.10%)
|
6,427 |
