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 |
| 27 Apr 2020 |
GBX |
2,654 |
2,663.004 |
2,652.25 |
2,652.25 |
2,652.25 |
-0.25 (-0.01%)
|
1,054 |
| 24 Apr 2020 |
GBX |
2,652.5 |
2,652.5 |
2,652.5 |
2,652.5 |
2,652.5 |
-2 (-0.08%)
|
0 |
| 23 Apr 2020 |
GBX |
2,670.5 |
2,677.5 |
2,654.5 |
2,654.5 |
2,654.5 |
+0.5 (+0.02%)
|
655 |
| 22 Apr 2020 |
GBX |
2,659 |
2,673.5 |
2,650 |
2,654 |
2,654 |
+9 (+0.34%)
|
1,609 |
| 21 Apr 2020 |
GBX |
2,670 |
2,687.625 |
2,645 |
2,645 |
2,645 |
-65 (-2.40%)
|
1,736 |
| 20 Apr 2020 |
GBX |
2,719.5 |
2,725.5 |
2,700.5 |
2,710 |
2,710 |
+33 (+1.23%)
|
2,671 |
| 17 Apr 2020 |
GBX |
2,741 |
2,741 |
2,677 |
2,677 |
2,677 |
+0.5 (+0.02%)
|
2,978 |
| 16 Apr 2020 |
GBX |
2,688.094 |
2,688.094 |
2,658 |
2,676.5 |
2,676.5 |
+34.25 (+1.30%)
|
2,948 |
| 15 Apr 2020 |
GBX |
2,679 |
2,685.5 |
2,642.25 |
2,642.25 |
2,642.25 |
0.0 (0.0%)
|
800 |
| 14 Apr 2020 |
GBX |
3,111 |
3,111 |
2,607 |
2,642.25 |
2,642.25 |
+3 (+0.11%)
|
335 |
| 9 Apr 2020 |
GBX |
2,638 |
2,639.25 |
2,595.5 |
2,639.25 |
2,639.25 |
+45.5 (+1.75%)
|
2,018 |
| 8 Apr 2020 |
GBX |
2,591.5 |
2,593.75 |
2,580.5 |
2,593.75 |
2,593.75 |
-67.25 (-2.53%)
|
195 |
| 7 Apr 2020 |
GBX |
2,678.5 |
2,683 |
2,648.874 |
2,661 |
2,661 |
+63.75 (+2.45%)
|
1,334 |
| 6 Apr 2020 |
GBX |
2,594.5 |
2,625.068 |
2,593.415 |
2,597.25 |
2,597.25 |
+85 (+3.38%)
|
2,858 |
| 3 Apr 2020 |
GBX |
2,498.429 |
2,512.25 |
2,490 |
2,512.25 |
2,512.25 |
+66 (+2.70%)
|
1,069 |
| 2 Apr 2020 |
GBX |
2,457.5 |
2,458.2008 |
2,437 |
2,446.25 |
2,446.25 |
+2.25 (+0.09%)
|
439 |
| 1 Apr 2020 |
GBX |
2,403 |
2,457.598 |
2,400.5 |
2,444 |
2,444 |
-56.75 (-2.27%)
|
1,497 |
| 31 Mar 2020 |
GBX |
2,511 |
2,529.11 |
2,500.75 |
2,500.75 |
2,500.75 |
+14.25 (+0.57%)
|
1,184 |
| 30 Mar 2020 |
GBX |
2,422 |
2,486.5 |
2,419.322 |
2,486.5 |
2,486.5 |
+67.25 (+2.78%)
|
273 |
| 27 Mar 2020 |
GBX |
2,429 |
2,453 |
2,416 |
2,419.25 |
2,419.25 |
-22.25 (-0.91%)
|
2,376 |
| 26 Mar 2020 |
GBX |
2,373 |
2,441.5 |
2,373 |
2,441.5 |
2,441.5 |
-4 (-0.16%)
|
690 |
| 25 Mar 2020 |
GBX |
2,429.5 |
2,466.71 |
2,424 |
2,445.5 |
2,445.5 |
+2.75 (+0.11%)
|
3,304 |
| 24 Mar 2020 |
GBX |
2,418 |
2,442.75 |
2,414.5 |
2,442.75 |
2,442.75 |
+37 (+1.54%)
|
808 |
| 23 Mar 2020 |
GBX |
2,364.738 |
2,405.75 |
2,364.738 |
2,405.75 |
2,405.75 |
-67.75 (-2.74%)
|
357 |
| 20 Mar 2020 |
GBX |
2,517.247 |
2,517.247 |
2,473.5 |
2,473.5 |
2,473.5 |
-126.75 (-4.87%)
|
3,604 |
| 19 Mar 2020 |
GBX |
2,647 |
2,674.301 |
2,600.25 |
2,600.25 |
2,600.25 |
-13 (-0.50%)
|
1,190 |
| 18 Mar 2020 |
GBX |
2,546.964 |
2,699.5 |
2,546.964 |
2,613.25 |
2,613.25 |
+17.25 (+0.66%)
|
442 |
| 17 Mar 2020 |
GBX |
2,482.5 |
2,655.094 |
2,411.9085 |
2,596 |
2,596 |
+96 (+3.84%)
|
9,130 |
| 16 Mar 2020 |
GBX |
2,350 |
2,500 |
2,350 |
2,500 |
2,500 |
+100 (+4.17%)
|
231 |
| 13 Mar 2020 |
GBX |
2,387.5 |
2,430 |
2,387.5 |
2,400 |
2,400 |
+22.5 (+0.95%)
|
762 |
