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 |
28 Sep 2021 |
GBX |
2,854.209 |
2,873.785 |
2,848.649 |
2,848.75 |
2,848.75 |
-9.5 (-0.33%)
|
201 |
27 Sep 2021 |
GBX |
2,884.745 |
2,884.745 |
2,858.25 |
2,858.25 |
2,858.25 |
-5.75 (-0.20%)
|
2,925 |
24 Sep 2021 |
GBX |
2,856.5 |
2,872.225 |
2,852.408 |
2,864 |
2,864 |
+14 (+0.49%)
|
1,372 |
23 Sep 2021 |
GBX |
2,864 |
2,864.071 |
2,848.83 |
2,850 |
2,850 |
-13.5 (-0.47%)
|
2,521 |
22 Sep 2021 |
GBX |
2,863.317 |
2,866.45 |
2,856.486 |
2,863.5 |
2,863.5 |
+2.75 (+0.10%)
|
1,377 |
21 Sep 2021 |
GBX |
2,864.5 |
2,864.5 |
2,857.995 |
2,860.75 |
2,860.75 |
-3.25 (-0.11%)
|
1,409 |
20 Sep 2021 |
GBX |
2,860.5 |
2,864.28 |
2,853.307 |
2,864 |
2,864 |
-4.25 (-0.15%)
|
2,462 |
17 Sep 2021 |
GBX |
2,867.5 |
2,883.92 |
2,862.931 |
2,868.25 |
2,868.25 |
+8.75 (+0.31%)
|
2,228 |
16 Sep 2021 |
GBX |
2,877.2 |
2,877.2 |
2,857.78 |
2,859.5 |
2,859.5 |
-3.25 (-0.11%)
|
81 |
15 Sep 2021 |
GBX |
2,861 |
2,867.665 |
2,860.092 |
2,862.75 |
2,862.75 |
-1.25 (-0.04%)
|
2,524 |
14 Sep 2021 |
GBX |
2,867.45 |
2,870.78 |
2,862.95 |
2,864 |
2,864 |
-11.75 (-0.41%)
|
78 |
13 Sep 2021 |
GBX |
2,882.164 |
2,887.22 |
2,875.014 |
2,875.75 |
2,875.75 |
+10.75 (+0.38%)
|
1,056 |
10 Sep 2021 |
GBX |
2,879.972 |
2,879.972 |
2,865 |
2,865 |
2,865 |
-15 (-0.52%)
|
66 |
9 Sep 2021 |
GBX |
2,898.112 |
2,899.56 |
2,880 |
2,880 |
2,880 |
-23 (-0.79%)
|
898 |
8 Sep 2021 |
GBX |
2,883.449 |
2,903 |
2,882.67 |
2,903 |
2,903 |
+19.5 (+0.68%)
|
129 |
7 Sep 2021 |
GBX |
2,911.275 |
2,911.275 |
2,882.863 |
2,883.5 |
2,883.5 |
-29.25 (-1.00%)
|
1,093 |
6 Sep 2021 |
GBX |
2,907.29 |
2,912.75 |
2,902.885 |
2,912.75 |
2,912.75 |
+19 (+0.66%)
|
2,579 |
3 Sep 2021 |
GBX |
2,910.986 |
2,915.073 |
2,892.89 |
2,893.75 |
2,893.75 |
-9.25 (-0.32%)
|
784 |
2 Sep 2021 |
GBX |
2,909.021 |
2,913.733 |
2,903 |
2,903 |
2,903 |
+7.5 (+0.26%)
|
1,996 |
1 Sep 2021 |
GBX |
2,903 |
2,907.527 |
2,888.78 |
2,895.5 |
2,895.5 |
+0.5 (+0.02%)
|
1,815 |
31 Aug 2021 |
GBX |
2,892.997 |
2,895 |
2,880.775 |
2,895 |
2,895 |
+18.25 (+0.63%)
|
1,966 |
27 Aug 2021 |
GBX |
2,885.427 |
2,885.427 |
2,870.453 |
2,876.75 |
2,876.75 |
+2.75 (+0.10%)
|
374 |
26 Aug 2021 |
GBX |
2,881.3 |
2,887.413 |
2,874 |
2,874 |
2,874 |
-10.75 (-0.37%)
|
712 |
25 Aug 2021 |
GBX |
2,885.925 |
2,885.925 |
2,880.835 |
2,884.75 |
2,884.75 |
-10.25 (-0.35%)
|
438 |
24 Aug 2021 |
GBX |
2,912.262 |
2,916.505 |
2,895 |
2,895 |
2,895 |
-28.25 (-0.97%)
|
3,501 |
23 Aug 2021 |
GBX |
2,946.79 |
2,946.79 |
2,923.25 |
2,923.25 |
2,923.25 |
-22.25 (-0.76%)
|
1,252 |
20 Aug 2021 |
GBX |
2,927.955 |
2,945.5 |
2,927.955 |
2,945.5 |
2,945.5 |
+26 (+0.89%)
|
1,439 |
19 Aug 2021 |
GBX |
2,881.5 |
2,920.125 |
2,881.5 |
2,919.5 |
2,919.5 |
+19 (+0.66%)
|
7,535 |
18 Aug 2021 |
GBX |
2,927.933 |
2,931.075 |
2,900.5 |
2,900.5 |
2,900.5 |
-31.75 (-1.08%)
|
423 |
17 Aug 2021 |
GBX |
2,906.136 |
2,932.25 |
2,905.395 |
2,932.25 |
2,932.25 |
+36.25 (+1.25%)
|
464 |