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 |
23 Feb 2021 |
GBX |
2,573.5 |
2,573.5 |
2,566 |
2,566 |
2,566 |
+4.25 (+0.17%)
|
7,141 |
22 Feb 2021 |
GBX |
2,572.5 |
2,573 |
2,560.329 |
2,561.75 |
2,561.75 |
-34.25 (-1.32%)
|
32,953 |
19 Feb 2021 |
GBX |
2,612.5 |
2,614.5 |
2,591.042 |
2,596 |
2,596 |
-17 (-0.65%)
|
1,126 |
18 Feb 2021 |
GBX |
2,623 |
2,642.799 |
2,590.126 |
2,613 |
2,613 |
-24.75 (-0.94%)
|
1,738 |
17 Feb 2021 |
GBX |
2,624.5 |
2,637.75 |
2,621.867 |
2,637.75 |
2,637.75 |
+26 (+1.00%)
|
2,840 |
16 Feb 2021 |
GBX |
2,645 |
2,649 |
2,607.088 |
2,611.75 |
2,611.75 |
-21.75 (-0.83%)
|
2,416 |
15 Feb 2021 |
GBX |
2,630 |
2,635.854 |
2,629.784 |
2,633.5 |
2,633.5 |
+6.75 (+0.26%)
|
870 |
12 Feb 2021 |
GBX |
2,645.525 |
2,645.525 |
2,626.75 |
2,626.75 |
2,626.75 |
-18 (-0.68%)
|
36 |
11 Feb 2021 |
GBX |
2,651.5 |
2,656.5 |
2,642.58 |
2,644.75 |
2,644.75 |
+1 (+0.04%)
|
4,378 |
10 Feb 2021 |
GBX |
2,663.177 |
2,663.177 |
2,643.75 |
2,643.75 |
2,643.75 |
-11.25 (-0.42%)
|
561 |
9 Feb 2021 |
GBX |
2,667.5 |
2,670.25 |
2,655 |
2,655 |
2,655 |
-6.5 (-0.24%)
|
3,334 |
8 Feb 2021 |
GBX |
2,674.5 |
2,674.5 |
2,661.5 |
2,661.5 |
2,661.5 |
+2.75 (+0.10%)
|
1,594 |
5 Feb 2021 |
GBX |
2,646.25 |
2,658.75 |
2,645.525 |
2,658.75 |
2,658.75 |
+18.5 (+0.70%)
|
694 |
4 Feb 2021 |
GBX |
2,643.5 |
2,649.47 |
2,633.639 |
2,640.25 |
2,640.25 |
+12.25 (+0.47%)
|
4,580 |
3 Feb 2021 |
GBX |
2,632.5 |
2,636.707 |
2,628 |
2,628 |
2,628 |
-10.75 (-0.41%)
|
835 |
2 Feb 2021 |
GBX |
2,615 |
2,642 |
2,612.698 |
2,638.75 |
2,638.75 |
+30.75 (+1.18%)
|
25,828 |
1 Feb 2021 |
GBX |
2,605.5 |
2,612.34 |
2,600.917 |
2,608 |
2,608 |
-8.5 (-0.32%)
|
899 |
29 Jan 2021 |
GBX |
2,632 |
2,643.735 |
2,616.5 |
2,616.5 |
2,616.5 |
-48 (-1.80%)
|
4,339 |
28 Jan 2021 |
GBX |
2,653.5 |
2,664.5 |
2,650.5 |
2,664.5 |
2,664.5 |
-11 (-0.41%)
|
2,524 |
27 Jan 2021 |
GBX |
2,671.5 |
2,694 |
2,652.118 |
2,675.5 |
2,675.5 |
+11 (+0.41%)
|
701 |
26 Jan 2021 |
GBX |
2,670 |
2,670.656 |
2,653.195 |
2,664.5 |
2,664.5 |
+1.25 (+0.05%)
|
18,491 |
25 Jan 2021 |
GBX |
2,644 |
2,663.25 |
2,630.509 |
2,663.25 |
2,663.25 |
+17.5 (+0.66%)
|
1,410 |
22 Jan 2021 |
GBX |
2,648.5 |
2,657.898 |
2,639.221 |
2,645.75 |
2,645.75 |
+5.25 (+0.20%)
|
3,350 |
21 Jan 2021 |
GBX |
2,656 |
2,663.405 |
2,640.5 |
2,640.5 |
2,640.5 |
-10.75 (-0.41%)
|
414 |
20 Jan 2021 |
GBX |
2,656.5 |
2,664 |
2,651.25 |
2,651.25 |
2,651.25 |
-15.25 (-0.57%)
|
1,327 |
19 Jan 2021 |
GBX |
2,691.5 |
2,702.963 |
2,666.5 |
2,666.5 |
2,666.5 |
-22.75 (-0.85%)
|
35,269 |
18 Jan 2021 |
GBX |
2,692 |
2,696.38 |
2,683.092 |
2,689.25 |
2,689.25 |
+5 (+0.19%)
|
2,179 |
15 Jan 2021 |
GBX |
2,660.457 |
2,684.25 |
2,660.457 |
2,684.25 |
2,684.25 |
+8.5 (+0.32%)
|
1,164 |
14 Jan 2021 |
GBX |
2,703.639 |
2,703.639 |
2,675.75 |
2,675.75 |
2,675.75 |
-27.25 (-1.01%)
|
202 |
13 Jan 2021 |
GBX |
2,696.315 |
2,704.053 |
2,679.467 |
2,703 |
2,703 |
+8 (+0.30%)
|
1,400 |