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 |
12 Mar 2020 |
GBX |
2,437.374 |
2,437.374 |
2,377.5 |
2,377.5 |
2,377.5 |
-144.25 (-5.72%)
|
69 |
11 Mar 2020 |
GBX |
2,585.236 |
2,585.236 |
2,521.75 |
2,521.75 |
2,521.75 |
-7.75 (-0.31%)
|
342 |
10 Mar 2020 |
GBX |
2,509.5 |
2,614.5 |
2,502.6018 |
2,529.5 |
2,529.5 |
-31 (-1.21%)
|
355 |
9 Mar 2020 |
GBX |
2,522 |
2,560.5 |
2,522 |
2,560.5 |
2,560.5 |
-61.75 (-2.35%)
|
220 |
6 Mar 2020 |
GBX |
2,652 |
2,652 |
2,622.25 |
2,622.25 |
2,622.25 |
-96.25 (-3.54%)
|
294 |
5 Mar 2020 |
GBX |
2,683 |
2,730 |
2,683 |
2,718.5 |
2,718.5 |
+33.5 (+1.25%)
|
3,342 |
4 Mar 2020 |
GBX |
2,681.5 |
2,685 |
2,661.5 |
2,685 |
2,685 |
+37.5 (+1.42%)
|
1,566 |
3 Mar 2020 |
GBX |
2,657 |
2,703.733 |
2,647.5 |
2,647.5 |
2,647.5 |
+23 (+0.88%)
|
11,138 |
2 Mar 2020 |
GBX |
2,516.5 |
2,624.5 |
2,516.5 |
2,624.5 |
2,624.5 |
+120 (+4.79%)
|
4,018 |
28 Feb 2020 |
GBX |
2,560 |
2,561 |
2,480.3925 |
2,504.5 |
2,504.5 |
-130.5 (-4.95%)
|
2,798 |
27 Feb 2020 |
GBX |
2,674.5 |
2,675.6888 |
2,635 |
2,635 |
2,635 |
-76 (-2.80%)
|
1,046 |
26 Feb 2020 |
GBX |
2,676.5 |
2,711.5 |
2,676.5 |
2,711 |
2,711 |
+2 (+0.07%)
|
313 |
25 Feb 2020 |
GBX |
2,734.5 |
2,734.5 |
2,709 |
2,709 |
2,709 |
-50 (-1.81%)
|
36 |
24 Feb 2020 |
GBX |
2,789.5 |
2,789.5 |
2,759 |
2,759 |
2,759 |
-30.5 (-1.09%)
|
117 |
21 Feb 2020 |
GBX |
2,793 |
2,793.5 |
2,787.5 |
2,789.5 |
2,789.5 |
+2.5 (+0.09%)
|
2,546 |
20 Feb 2020 |
GBX |
2,801.5 |
2,807.5 |
2,787 |
2,787 |
2,787 |
-7 (-0.25%)
|
517 |
19 Feb 2020 |
GBX |
2,775.5 |
2,795.2095 |
2,775.5 |
2,794 |
2,794 |
+26.75 (+0.97%)
|
660 |
18 Feb 2020 |
GBX |
2,791.5 |
2,793.618 |
2,767.25 |
2,767.25 |
2,767.25 |
-20.75 (-0.74%)
|
1,738 |
17 Feb 2020 |
GBX |
2,786.5 |
2,788 |
2,783.8133 |
2,788 |
2,788 |
+13 (+0.47%)
|
2,075 |
14 Feb 2020 |
GBX |
2,775.5 |
2,776.5 |
2,775 |
2,775 |
2,775 |
+13 (+0.47%)
|
770 |
13 Feb 2020 |
GBX |
2,764 |
2,764 |
2,747.5 |
2,762 |
2,762 |
-9 (-0.32%)
|
1,477 |
12 Feb 2020 |
GBX |
2,776.701 |
2,776.701 |
2,771 |
2,771 |
2,771 |
-6 (-0.22%)
|
97 |
11 Feb 2020 |
GBX |
2,793.5 |
2,799.2745 |
2,777 |
2,777 |
2,777 |
-16 (-0.57%)
|
2,246 |
10 Feb 2020 |
GBX |
2,795.5 |
2,798.098 |
2,780 |
2,793 |
2,793 |
+11.5 (+0.41%)
|
1,300 |
7 Feb 2020 |
GBX |
2,770 |
2,781.5 |
2,769.672 |
2,781.5 |
2,781.5 |
+2.5 (+0.09%)
|
667 |
6 Feb 2020 |
GBX |
2,763 |
2,779 |
2,763 |
2,779 |
2,779 |
+27.25 (+0.99%)
|
72 |
5 Feb 2020 |
GBX |
2,722.5 |
2,751.75 |
2,722.5 |
2,751.75 |
2,751.75 |
+14.25 (+0.52%)
|
6,222 |
4 Feb 2020 |
GBX |
2,732 |
2,747 |
2,731.5 |
2,737.5 |
2,737.5 |
+22.5 (+0.83%)
|
2,124 |
3 Feb 2020 |
GBX |
2,711.5 |
2,715 |
2,711.2745 |
2,715 |
2,715 |
+23.5 (+0.87%)
|
368 |
31 Jan 2020 |
GBX |
2,707 |
2,712.5 |
2,691.5 |
2,691.5 |
2,691.5 |
-15 (-0.55%)
|
1,277 |