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 |
| 26 Nov 2020 |
GBX |
2,772.472 |
2,772.472 |
2,752.663 |
2,764.5 |
2,764.5 |
-1.75 (-0.06%)
|
1,642 |
| 25 Nov 2020 |
GBX |
2,768.642 |
2,770.542 |
2,765.262 |
2,766.25 |
2,766.25 |
+3 (+0.11%)
|
745 |
| 24 Nov 2020 |
GBX |
2,764.5 |
2,781 |
2,763.25 |
2,763.25 |
2,763.25 |
+15.5 (+0.56%)
|
24,958 |
| 23 Nov 2020 |
GBX |
2,762.288 |
2,765.677 |
2,747.75 |
2,747.75 |
2,747.75 |
-20.25 (-0.73%)
|
459 |
| 20 Nov 2020 |
GBX |
2,768 |
2,768 |
2,768 |
2,768 |
2,768 |
-6.5 (-0.23%)
|
8,334 |
| 19 Nov 2020 |
GBX |
2,775 |
2,792.204 |
2,774.5 |
2,774.5 |
2,774.5 |
-34.25 (-1.22%)
|
1,727 |
| 18 Nov 2020 |
GBX |
2,801.938 |
2,820.355 |
2,801.938 |
2,808.75 |
2,808.75 |
-16 (-0.57%)
|
736 |
| 17 Nov 2020 |
GBX |
2,848 |
2,851.97 |
2,820.345 |
2,824.75 |
2,824.75 |
-8 (-0.28%)
|
5,995 |
| 16 Nov 2020 |
GBX |
2,858.5 |
2,860.031 |
2,816.121 |
2,832.75 |
2,832.75 |
+37.25 (+1.33%)
|
5,900 |
| 13 Nov 2020 |
GBX |
2,793 |
2,801.154 |
2,793 |
2,795.5 |
2,795.5 |
+5.25 (+0.19%)
|
1,454 |
| 12 Nov 2020 |
GBX |
2,787 |
2,795.099 |
2,777.041 |
2,790.25 |
2,790.25 |
+3 (+0.11%)
|
3,482 |
| 11 Nov 2020 |
GBX |
2,761.5 |
2,792.514 |
2,760.939 |
2,787.25 |
2,787.25 |
+42.5 (+1.55%)
|
30,928 |
| 10 Nov 2020 |
GBX |
2,692.5 |
2,744.75 |
2,692.5 |
2,744.75 |
2,744.75 |
-25.5 (-0.92%)
|
4,371 |
| 9 Nov 2020 |
GBX |
2,779 |
2,779 |
2,747.724 |
2,770.25 |
2,770.25 |
+39.75 (+1.46%)
|
9,335 |
| 6 Nov 2020 |
GBX |
2,733 |
2,746.721 |
2,703.523 |
2,730.5 |
2,730.5 |
-6.75 (-0.25%)
|
4,409 |
| 5 Nov 2020 |
GBX |
2,726 |
2,751.164 |
2,726 |
2,737.25 |
2,737.25 |
-26 (-0.94%)
|
962 |
| 4 Nov 2020 |
GBX |
2,723.5 |
2,770.609 |
2,702.278 |
2,763.25 |
2,763.25 |
+34.5 (+1.26%)
|
2,722 |
| 3 Nov 2020 |
GBX |
2,710 |
2,728.75 |
2,708.5 |
2,728.75 |
2,728.75 |
+20.5 (+0.76%)
|
4,143 |
| 2 Nov 2020 |
GBX |
2,672 |
2,708.25 |
2,667.007 |
2,708.25 |
2,708.25 |
+52.25 (+1.97%)
|
3,580 |
| 30 Oct 2020 |
GBX |
2,647.5 |
2,656 |
2,635.414 |
2,656 |
2,656 |
-4.5 (-0.17%)
|
6,222 |
| 29 Oct 2020 |
GBX |
2,670 |
2,675.6265 |
2,654.5 |
2,660.5 |
2,660.5 |
-13.25 (-0.50%)
|
953 |
| 28 Oct 2020 |
GBX |
2,714 |
2,714 |
2,671.054 |
2,673.75 |
2,673.75 |
-58.25 (-2.13%)
|
2,669 |
| 27 Oct 2020 |
GBX |
2,734 |
2,739.758 |
2,728.986 |
2,732 |
2,732 |
+14 (+0.52%)
|
13,392 |
| 26 Oct 2020 |
GBX |
2,754.5 |
2,755.5 |
2,718 |
2,718 |
2,718 |
-41.5 (-1.50%)
|
554 |
| 23 Oct 2020 |
GBX |
2,747 |
2,767.8385 |
2,747 |
2,759.5 |
2,759.5 |
+17 (+0.62%)
|
1,925 |
| 22 Oct 2020 |
GBX |
2,740.5 |
2,755 |
2,737 |
2,742.5 |
2,742.5 |
+0.75 (+0.03%)
|
2,834 |
| 21 Oct 2020 |
GBX |
2,785.5 |
2,785.5 |
2,741.75 |
2,741.75 |
2,741.75 |
-50.75 (-1.82%)
|
2,878 |
| 20 Oct 2020 |
GBX |
2,800.5 |
2,800.5 |
2,784.5 |
2,792.5 |
2,792.5 |
-2 (-0.07%)
|
5,102 |
| 19 Oct 2020 |
GBX |
2,823 |
2,830.5 |
2,794.5 |
2,794.5 |
2,794.5 |
-42.5 (-1.50%)
|
5,781 |
| 16 Oct 2020 |
GBX |
2,813.537 |
2,839.558 |
2,813.537 |
2,837 |
2,837 |
+25 (+0.89%)
|
1,050 |
