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 |
| 15 Oct 2020 |
GBX |
2,807 |
2,816.082 |
2,789.393 |
2,812 |
2,812 |
+9.25 (+0.33%)
|
341 |
| 14 Oct 2020 |
GBX |
2,802.75 |
2,802.75 |
2,802.75 |
2,802.75 |
2,802.75 |
-15 (-0.53%)
|
0 |
| 13 Oct 2020 |
GBX |
2,798 |
2,817.75 |
2,786 |
2,817.75 |
2,817.75 |
+8 (+0.28%)
|
14,188 |
| 12 Oct 2020 |
GBX |
2,779.5 |
2,809.75 |
2,777.79 |
2,809.75 |
2,809.75 |
+29 (+1.04%)
|
1,037 |
| 9 Oct 2020 |
GBX |
2,790.5 |
2,791 |
2,780.75 |
2,780.75 |
2,780.75 |
+3.75 (+0.14%)
|
2,271 |
| 8 Oct 2020 |
GBX |
2,768.5 |
2,777 |
2,767.073 |
2,777 |
2,777 |
+23 (+0.84%)
|
752 |
| 7 Oct 2020 |
GBX |
2,761 |
2,761.655 |
2,752.672 |
2,754 |
2,754 |
+7.25 (+0.26%)
|
1,184 |
| 6 Oct 2020 |
GBX |
2,737 |
2,748 |
2,737 |
2,746.75 |
2,746.75 |
+15.75 (+0.58%)
|
9,640 |
| 5 Oct 2020 |
GBX |
2,727 |
2,738.576 |
2,724.5 |
2,731 |
2,731 |
+12.75 (+0.47%)
|
1,397 |
| 2 Oct 2020 |
GBX |
2,739 |
2,739.3285 |
2,706.5 |
2,718.25 |
2,718.25 |
-27.5 (-1.00%)
|
8,900 |
| 1 Oct 2020 |
GBX |
2,740.8385 |
2,745.75 |
2,732.228 |
2,745.75 |
2,745.75 |
+20.5 (+0.75%)
|
591 |
| 30 Sep 2020 |
GBX |
2,710.5 |
2,725.957 |
2,702.612 |
2,725.25 |
2,725.25 |
+14.25 (+0.53%)
|
1,653 |
| 29 Sep 2020 |
GBX |
2,736.5 |
2,740.97 |
2,711 |
2,711 |
2,711 |
-23.75 (-0.87%)
|
6,436 |
| 28 Sep 2020 |
GBX |
2,715 |
2,734.75 |
2,703.5 |
2,734.75 |
2,734.75 |
+20.25 (+0.75%)
|
5,408 |
| 25 Sep 2020 |
GBX |
2,715.008 |
2,715.008 |
2,713.442 |
2,714.5 |
2,714.5 |
+19.75 (+0.73%)
|
371 |
| 24 Sep 2020 |
GBX |
2,704.575 |
2,704.575 |
2,692.794 |
2,694.75 |
2,694.75 |
-21.75 (-0.80%)
|
333 |
| 23 Sep 2020 |
GBX |
2,747 |
2,751.436 |
2,716.5 |
2,716.5 |
2,716.5 |
-16.5 (-0.60%)
|
4,358 |
| 22 Sep 2020 |
GBX |
2,708.5 |
2,733 |
2,687.141 |
2,733 |
2,733 |
+51.5 (+1.92%)
|
8,256 |
| 21 Sep 2020 |
GBX |
2,678 |
2,704.5 |
2,678 |
2,681.5 |
2,681.5 |
-20.75 (-0.77%)
|
1,353 |
| 18 Sep 2020 |
GBX |
2,715 |
2,716.5 |
2,702.25 |
2,702.25 |
2,702.25 |
-16 (-0.59%)
|
8,649 |
| 17 Sep 2020 |
GBX |
2,692.038 |
2,738.292 |
2,692.038 |
2,718.25 |
2,718.25 |
-31 (-1.13%)
|
861 |
| 16 Sep 2020 |
GBX |
2,757.483 |
2,760.588 |
2,749.25 |
2,749.25 |
2,749.25 |
-29.75 (-1.07%)
|
74 |
| 15 Sep 2020 |
GBX |
2,757.5 |
2,781.475 |
2,752.634 |
2,779 |
2,779 |
+12.75 (+0.46%)
|
393 |
| 14 Sep 2020 |
GBX |
2,786.355 |
2,786.355 |
2,759.549 |
2,766.25 |
2,766.25 |
-3.5 (-0.13%)
|
234 |
| 11 Sep 2020 |
GBX |
2,751 |
2,769.75 |
2,751 |
2,769.75 |
2,769.75 |
+5.75 (+0.21%)
|
1,756 |
| 10 Sep 2020 |
GBX |
2,732.5 |
2,764 |
2,732.5 |
2,764 |
2,764 |
+22 (+0.80%)
|
1,672 |
| 9 Sep 2020 |
GBX |
2,721.5 |
2,742 |
2,716.977 |
2,742 |
2,742 |
+42.25 (+1.56%)
|
1,411 |
| 8 Sep 2020 |
GBX |
2,754.893 |
2,754.893 |
2,699.551 |
2,699.75 |
2,699.75 |
-39.25 (-1.43%)
|
1,026 |
| 7 Sep 2020 |
GBX |
2,716.418 |
2,739 |
2,716.418 |
2,739 |
2,739 |
+51.5 (+1.92%)
|
851 |
| 4 Sep 2020 |
GBX |
2,725 |
2,725 |
2,687.5 |
2,687.5 |
2,687.5 |
-41.5 (-1.52%)
|
1,251 |
