Xtrackers MSCI USA Consumer St
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
10 Jun 2020 |
GBX |
2,586 |
2,586 |
2,573.595 |
2,578.75 |
2,578.75 |
-3.75 (-0.15%)
|
4,924 |
9 Jun 2020 |
GBX |
2,606 |
2,610.829 |
2,582.5 |
2,582.5 |
2,582.5 |
-13.5 (-0.52%)
|
25,658 |
8 Jun 2020 |
GBX |
2,580.106 |
2,603.572 |
2,571.435 |
2,596 |
2,596 |
+12 (+0.46%)
|
942 |
5 Jun 2020 |
GBX |
2,576 |
2,584 |
2,568.607 |
2,584 |
2,584 |
+4.75 (+0.18%)
|
523 |
4 Jun 2020 |
GBX |
2,585.973 |
2,586.885 |
2,579.25 |
2,579.25 |
2,579.25 |
-0.75 (-0.03%)
|
582 |
3 Jun 2020 |
GBX |
2,576 |
2,582.485 |
2,576 |
2,580 |
2,580 |
+7 (+0.27%)
|
512 |
2 Jun 2020 |
GBX |
2,585 |
2,585.439 |
2,573 |
2,573 |
2,573 |
-18 (-0.69%)
|
16,523 |
1 Jun 2020 |
GBX |
2,606.967 |
2,606.967 |
2,591 |
2,591 |
2,591 |
+6.75 (+0.26%)
|
393 |
29 May 2020 |
GBX |
2,607 |
2,607 |
2,577 |
2,584.25 |
2,584.25 |
-28 (-1.07%)
|
5,869 |
28 May 2020 |
GBX |
2,614.5 |
2,620.936 |
2,611.7095 |
2,612.25 |
2,612.25 |
+26.25 (+1.02%)
|
819 |
27 May 2020 |
GBX |
2,570 |
2,587.899 |
2,563.915 |
2,586 |
2,586 |
+29.75 (+1.16%)
|
18,471 |
26 May 2020 |
GBX |
2,594.382 |
2,594.382 |
2,556.25 |
2,556.25 |
2,556.25 |
-0.25 (-0.01%)
|
1,029 |
22 May 2020 |
GBX |
2,539.23 |
2,556.5 |
2,537.591 |
2,556.5 |
2,556.5 |
+10 (+0.39%)
|
222 |
21 May 2020 |
GBX |
2,561 |
2,561 |
2,546.5 |
2,546.5 |
2,546.5 |
-12.5 (-0.49%)
|
10,964 |
20 May 2020 |
GBX |
2,561.5 |
2,561.5 |
2,558.976 |
2,559 |
2,559 |
-14 (-0.54%)
|
118 |
19 May 2020 |
GBX |
2,581.5 |
2,603.742 |
2,564 |
2,573 |
2,573 |
-14.25 (-0.55%)
|
27,637 |
18 May 2020 |
GBX |
2,593.5 |
2,606 |
2,584.378 |
2,587.25 |
2,587.25 |
+31.75 (+1.24%)
|
4,639 |
15 May 2020 |
GBX |
2,542.868 |
2,555.5 |
2,535.624 |
2,555.5 |
2,555.5 |
+57.75 (+2.31%)
|
61 |
14 May 2020 |
GBX |
2,502.5 |
2,502.5 |
2,494.979 |
2,497.75 |
2,497.75 |
-53.5 (-2.10%)
|
220 |
13 May 2020 |
GBX |
2,546.5 |
2,551.25 |
2,546.5 |
2,551.25 |
2,551.25 |
-112.25 (-4.21%)
|
51 |
12 May 2020 |
GBX |
2,635.5 |
2,663.5 |
2,634.5643 |
2,663.5 |
2,663.5 |
+23.5 (+0.89%)
|
12,388 |
11 May 2020 |
GBX |
2,645 |
2,651.5 |
2,635.6058 |
2,640 |
2,640 |
+34.75 (+1.33%)
|
2,084 |
7 May 2020 |
GBX |
2,602.36 |
2,608.646 |
2,602.36 |
2,605.25 |
2,605.25 |
+3.75 (+0.14%)
|
127 |
6 May 2020 |
GBX |
2,625 |
2,634.5 |
2,601.5 |
2,601.5 |
2,601.5 |
-13 (-0.50%)
|
1,107 |
5 May 2020 |
GBX |
2,611 |
2,614.5 |
2,600 |
2,614.5 |
2,614.5 |
+33 (+1.28%)
|
27,278 |
4 May 2020 |
GBX |
2,581 |
2,596.089 |
2,572.5 |
2,581.5 |
2,581.5 |
-13 (-0.50%)
|
1,629 |
1 May 2020 |
GBX |
2,606 |
2,610 |
2,580.294 |
2,594.5 |
2,594.5 |
-5.25 (-0.20%)
|
740 |
30 Apr 2020 |
GBX |
2,651 |
2,655.5 |
2,599.75 |
2,599.75 |
2,599.75 |
-60.5 (-2.27%)
|
1,570 |
29 Apr 2020 |
GBX |
2,687.5 |
2,687.5 |
2,641.5 |
2,660.25 |
2,660.25 |
-27 (-1.00%)
|
1,566 |
28 Apr 2020 |
GBX |
2,665 |
2,687.25 |
2,653 |
2,687.25 |
2,687.25 |
+35 (+1.32%)
|
1,643 |