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 |
1 Nov 2019 |
GBX |
2,624 |
2,629 |
2,619 |
2,619 |
2,619 |
+5.25 (+0.20%)
|
1,021 |
31 Oct 2019 |
GBX |
2,635 |
2,635 |
2,613.5 |
2,613.75 |
2,613.75 |
-27.25 (-1.03%)
|
382 |
30 Oct 2019 |
GBX |
2,626.464 |
2,641 |
2,626.464 |
2,641 |
2,641 |
+7 (+0.27%)
|
269 |
29 Oct 2019 |
GBX |
2,627 |
2,640.363 |
2,627 |
2,634 |
2,634 |
+6.75 (+0.26%)
|
1,596 |
28 Oct 2019 |
GBX |
2,627.25 |
2,627.25 |
2,627.25 |
2,627.25 |
2,627.25 |
-20.5 (-0.77%)
|
0 |
25 Oct 2019 |
GBX |
2,660.76 |
2,660.76 |
2,647.75 |
2,647.75 |
2,647.75 |
-10.25 (-0.39%)
|
800 |
24 Oct 2019 |
GBX |
2,658 |
2,658 |
2,658 |
2,658 |
2,658 |
+21.75 (+0.83%)
|
378 |
23 Oct 2019 |
GBX |
2,639.1415 |
2,639.1415 |
2,636.25 |
2,636.25 |
2,636.25 |
+11.25 (+0.43%)
|
117 |
22 Oct 2019 |
GBX |
2,614.6355 |
2,636.743 |
2,614.6355 |
2,625 |
2,625 |
+22.5 (+0.86%)
|
3,442 |
21 Oct 2019 |
GBX |
2,603.5 |
2,603.5 |
2,602.5 |
2,602.5 |
2,602.5 |
-24.25 (-0.92%)
|
175 |
18 Oct 2019 |
GBX |
2,611 |
2,626.75 |
2,610.499 |
2,626.75 |
2,626.75 |
+15.25 (+0.58%)
|
2,050 |
17 Oct 2019 |
GBX |
2,609.9455 |
2,611.5 |
2,609.9455 |
2,611.5 |
2,611.5 |
+4 (+0.15%)
|
718 |
16 Oct 2019 |
GBX |
2,607.5 |
2,607.5 |
2,607.5 |
2,607.5 |
2,607.5 |
-17.75 (-0.68%)
|
0 |
15 Oct 2019 |
GBX |
2,650 |
2,650 |
2,625.25 |
2,625.25 |
2,625.25 |
-46 (-1.72%)
|
300 |
14 Oct 2019 |
GBX |
2,671.25 |
2,671.25 |
2,671.25 |
2,671.25 |
2,671.25 |
+5.5 (+0.21%)
|
0 |
11 Oct 2019 |
GBX |
2,670.626 |
2,670.626 |
2,665.75 |
2,665.75 |
2,665.75 |
-79.25 (-2.89%)
|
12,899 |
10 Oct 2019 |
GBX |
2,753.5 |
2,753.5 |
2,745 |
2,745 |
2,745 |
-0.75 (-0.03%)
|
14 |
9 Oct 2019 |
GBX |
2,746 |
2,746 |
2,745.2305 |
2,745.75 |
2,745.75 |
+4 (+0.15%)
|
236 |
8 Oct 2019 |
GBX |
2,741.75 |
2,741.75 |
2,741.75 |
2,741.75 |
2,741.75 |
-9.25 (-0.34%)
|
0 |
7 Oct 2019 |
GBX |
2,757.677 |
2,757.677 |
2,751 |
2,751 |
2,751 |
+6.75 (+0.25%)
|
71 |
4 Oct 2019 |
GBX |
2,723.423 |
2,744.25 |
2,723.423 |
2,744.25 |
2,744.25 |
+44.5 (+1.65%)
|
759 |
3 Oct 2019 |
GBX |
2,709.2305 |
2,714.7305 |
2,699.75 |
2,699.75 |
2,699.75 |
-9.75 (-0.36%)
|
1,366 |
2 Oct 2019 |
GBX |
2,709.5 |
2,709.5 |
2,709.5 |
2,709.5 |
2,709.5 |
-60.25 (-2.18%)
|
0 |
1 Oct 2019 |
GBX |
2,787.5 |
2,787.5 |
2,769.75 |
2,769.75 |
2,769.75 |
-1.5 (-0.05%)
|
304 |
30 Sep 2019 |
GBX |
2,771.25 |
2,771.25 |
2,771.25 |
2,771.25 |
2,771.25 |
+16.75 (+0.61%)
|
0 |
27 Sep 2019 |
GBX |
2,754.5 |
2,754.5 |
2,754.5 |
2,754.5 |
2,754.5 |
+20.25 (+0.74%)
|
0 |
26 Sep 2019 |
GBX |
2,728.089 |
2,734.25 |
2,728.089 |
2,734.25 |
2,734.25 |
+12.25 (+0.45%)
|
942 |
25 Sep 2019 |
GBX |
2,714 |
2,722 |
2,700 |
2,722 |
2,722 |
+15.5 (+0.57%)
|
2,122 |
24 Sep 2019 |
GBX |
2,705 |
2,706.5 |
2,699.394 |
2,706.5 |
2,706.5 |
+3 (+0.11%)
|
1,598 |
23 Sep 2019 |
GBX |
2,705 |
2,705 |
2,695.027 |
2,703.5 |
2,703.5 |
+18.5 (+0.69%)
|
582 |