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 |
| 13 Dec 2019 |
GBX |
2,595.799 |
2,601.5 |
2,592.9085 |
2,595 |
2,595 |
-51.5 (-1.95%)
|
1,506 |
| 12 Dec 2019 |
GBX |
2,648.487 |
2,648.487 |
2,646.5 |
2,646.5 |
2,646.5 |
+15 (+0.57%)
|
74 |
| 11 Dec 2019 |
GBX |
2,646.158 |
2,646.158 |
2,631.5 |
2,631.5 |
2,631.5 |
-2.5 (-0.09%)
|
718 |
| 10 Dec 2019 |
GBX |
2,629.5 |
2,634 |
2,629.334 |
2,634 |
2,634 |
-6 (-0.23%)
|
268 |
| 9 Dec 2019 |
GBX |
2,637.5 |
2,648.5 |
2,629.5 |
2,640 |
2,640 |
-12.5 (-0.47%)
|
539 |
| 6 Dec 2019 |
GBX |
2,654.5 |
2,654.5 |
2,640.5 |
2,652.5 |
2,652.5 |
+34.75 (+1.33%)
|
1,361 |
| 5 Dec 2019 |
GBX |
2,638 |
2,638.5 |
2,617.75 |
2,617.75 |
2,617.75 |
-15.5 (-0.59%)
|
446 |
| 4 Dec 2019 |
GBX |
2,638 |
2,638.4455 |
2,628.112 |
2,633.25 |
2,633.25 |
+0.25 (+0.01%)
|
488 |
| 3 Dec 2019 |
GBX |
2,652.5 |
2,652.5 |
2,633 |
2,633 |
2,633 |
-16.75 (-0.63%)
|
298 |
| 2 Dec 2019 |
GBX |
2,670.5 |
2,670.5 |
2,649.5 |
2,649.75 |
2,649.75 |
-8.5 (-0.32%)
|
281 |
| 29 Nov 2019 |
GBX |
2,660.5 |
2,668 |
2,658 |
2,658.25 |
2,658.25 |
-3.25 (-0.12%)
|
2,752 |
| 28 Nov 2019 |
GBX |
2,655 |
2,661.5 |
2,655 |
2,661.5 |
2,661.5 |
-3.5 (-0.13%)
|
234 |
| 27 Nov 2019 |
GBX |
2,665 |
2,665 |
2,665 |
2,665 |
2,665 |
-1.5 (-0.06%)
|
0 |
| 26 Nov 2019 |
GBX |
2,648.5 |
2,666.5 |
2,642 |
2,666.5 |
2,666.5 |
+35.25 (+1.34%)
|
506 |
| 25 Nov 2019 |
GBX |
2,632 |
2,650.59 |
2,629.3895 |
2,631.25 |
2,631.25 |
-15.5 (-0.59%)
|
875 |
| 22 Nov 2019 |
GBX |
2,651 |
2,651 |
2,646.75 |
2,646.75 |
2,646.75 |
+5.5 (+0.21%)
|
153 |
| 21 Nov 2019 |
GBX |
2,645.5 |
2,645.5 |
2,641.25 |
2,641.25 |
2,641.25 |
-8.25 (-0.31%)
|
66 |
| 20 Nov 2019 |
GBX |
2,648 |
2,652.5 |
2,646.223 |
2,649.5 |
2,649.5 |
+8.5 (+0.32%)
|
909 |
| 19 Nov 2019 |
GBX |
2,650 |
2,650 |
2,641 |
2,641 |
2,641 |
-10 (-0.38%)
|
18 |
| 18 Nov 2019 |
GBX |
2,634.275 |
2,651 |
2,629.312 |
2,651 |
2,651 |
+16 (+0.61%)
|
1,496 |
| 15 Nov 2019 |
GBX |
2,635.191 |
2,635.191 |
2,635 |
2,635 |
2,635 |
-10.5 (-0.40%)
|
187 |
| 14 Nov 2019 |
GBX |
2,659.5 |
2,659.5 |
2,645.5 |
2,645.5 |
2,645.5 |
-1 (-0.04%)
|
2,680 |
| 13 Nov 2019 |
GBX |
2,630.945 |
2,646.5 |
2,626 |
2,646.5 |
2,646.5 |
+22 (+0.84%)
|
221 |
| 12 Nov 2019 |
GBX |
2,624.5 |
2,624.5 |
2,624.5 |
2,624.5 |
2,624.5 |
+6.25 (+0.24%)
|
0 |
| 11 Nov 2019 |
GBX |
2,632 |
2,637 |
2,618.25 |
2,618.25 |
2,618.25 |
-16 (-0.61%)
|
713 |
| 8 Nov 2019 |
GBX |
2,635 |
2,635 |
2,634.25 |
2,634.25 |
2,634.25 |
0.0 (0.0%)
|
9 |
| 7 Nov 2019 |
GBX |
2,634 |
2,646.133 |
2,634 |
2,634.25 |
2,634.25 |
+0.25 (+0.01%)
|
23,699 |
| 6 Nov 2019 |
GBX |
2,614 |
2,634 |
2,613.777 |
2,634 |
2,634 |
+18 (+0.69%)
|
773 |
| 5 Nov 2019 |
GBX |
2,622 |
2,622 |
2,610.431 |
2,616 |
2,616 |
-8 (-0.30%)
|
1,174 |
| 4 Nov 2019 |
GBX |
2,637 |
2,637 |
2,624 |
2,624 |
2,624 |
+5 (+0.19%)
|
390 |
