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 |
| 3 Sep 2020 |
GBX |
2,758 |
2,764.649 |
2,729 |
2,729 |
2,729 |
-6.25 (-0.23%)
|
5,292 |
| 2 Sep 2020 |
GBX |
2,700.809 |
2,735.25 |
2,700.809 |
2,735.25 |
2,735.25 |
+69.75 (+2.62%)
|
15 |
| 1 Sep 2020 |
GBX |
2,680.5 |
2,681.5 |
2,657 |
2,665.5 |
2,665.5 |
-3.25 (-0.12%)
|
4,289 |
| 28 Aug 2020 |
GBX |
2,699.875 |
2,699.875 |
2,668.75 |
2,668.75 |
2,668.75 |
-33.25 (-1.23%)
|
439 |
| 27 Aug 2020 |
GBX |
2,684.347 |
2,703.511 |
2,677.445 |
2,702 |
2,702 |
+37.75 (+1.42%)
|
734 |
| 26 Aug 2020 |
GBX |
2,688.513 |
2,692.555 |
2,664.25 |
2,664.25 |
2,664.25 |
-21 (-0.78%)
|
391 |
| 25 Aug 2020 |
GBX |
2,706 |
2,708 |
2,685.25 |
2,685.25 |
2,685.25 |
-18.5 (-0.68%)
|
2,189 |
| 24 Aug 2020 |
GBX |
2,703.75 |
2,703.75 |
2,703.75 |
2,703.75 |
2,703.75 |
+31 (+1.16%)
|
0 |
| 21 Aug 2020 |
GBX |
2,655.986 |
2,672.75 |
2,653.058 |
2,672.75 |
2,672.75 |
+13.75 (+0.52%)
|
272 |
| 20 Aug 2020 |
GBX |
2,683.014 |
2,683.014 |
2,659 |
2,659 |
2,659 |
-17 (-0.64%)
|
304 |
| 19 Aug 2020 |
GBX |
2,665.5 |
2,683.5 |
2,665.5 |
2,676 |
2,676 |
+9 (+0.34%)
|
2,553 |
| 18 Aug 2020 |
GBX |
2,684.5 |
2,689 |
2,667 |
2,667 |
2,667 |
-31.75 (-1.18%)
|
4,181 |
| 17 Aug 2020 |
GBX |
2,698.75 |
2,698.75 |
2,698.75 |
2,698.75 |
2,698.75 |
+18.25 (+0.68%)
|
136 |
| 14 Aug 2020 |
GBX |
2,673.5 |
2,680.5 |
2,673.5 |
2,680.5 |
2,680.5 |
-4.75 (-0.18%)
|
173 |
| 13 Aug 2020 |
GBX |
2,687.671 |
2,687.671 |
2,678.233 |
2,685.25 |
2,685.25 |
+0.5 (+0.02%)
|
357 |
| 12 Aug 2020 |
GBX |
2,674 |
2,684.75 |
2,674 |
2,684.75 |
2,684.75 |
+25 (+0.94%)
|
1,411 |
| 11 Aug 2020 |
GBX |
2,679 |
2,679 |
2,659.75 |
2,659.75 |
2,659.75 |
+1.25 (+0.05%)
|
1,689 |
| 10 Aug 2020 |
GBX |
2,658.5 |
2,658.5 |
2,658.5 |
2,658.5 |
2,658.5 |
+15.75 (+0.60%)
|
0 |
| 7 Aug 2020 |
GBX |
2,640.509 |
2,644.132 |
2,640.509 |
2,642.75 |
2,642.75 |
+21.25 (+0.81%)
|
159 |
| 6 Aug 2020 |
GBX |
2,622 |
2,636.093 |
2,621.309 |
2,621.5 |
2,621.5 |
-4.75 (-0.18%)
|
1,298 |
| 5 Aug 2020 |
GBX |
2,626.25 |
2,626.25 |
2,626.25 |
2,626.25 |
2,626.25 |
-15.75 (-0.60%)
|
129 |
| 4 Aug 2020 |
GBX |
2,617 |
2,642 |
2,617 |
2,642 |
2,642 |
+21 (+0.80%)
|
1,916 |
| 3 Aug 2020 |
GBX |
2,621 |
2,621 |
2,621 |
2,621 |
2,621 |
+24.5 (+0.94%)
|
729 |
| 31 Jul 2020 |
GBX |
2,608.092 |
2,608.092 |
2,596.5 |
2,596.5 |
2,596.5 |
-24.5 (-0.93%)
|
935 |
| 30 Jul 2020 |
GBX |
2,642.808 |
2,648.903 |
2,621 |
2,621 |
2,621 |
-25 (-0.94%)
|
725 |
| 29 Jul 2020 |
GBX |
2,638.106 |
2,646 |
2,638.106 |
2,646 |
2,646 |
-4.75 (-0.18%)
|
522 |
| 28 Jul 2020 |
GBX |
2,650 |
2,650.75 |
2,650 |
2,650.75 |
2,650.75 |
+7.25 (+0.27%)
|
2,474 |
| 27 Jul 2020 |
GBX |
2,663.65 |
2,663.65 |
2,642.342 |
2,643.5 |
2,643.5 |
-12.75 (-0.48%)
|
1,004 |
| 24 Jul 2020 |
GBX |
2,656.25 |
2,656.25 |
2,656.25 |
2,656.25 |
2,656.25 |
-16.5 (-0.62%)
|
94 |
| 23 Jul 2020 |
GBX |
2,673.5 |
2,673.5 |
2,672.75 |
2,672.75 |
2,672.75 |
+32.25 (+1.22%)
|
5,493 |
