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 |
20 Sep 2019 |
GBX |
2,670.602 |
2,692.453 |
2,670.602 |
2,685 |
2,685 |
+2.75 (+0.10%)
|
566 |
19 Sep 2019 |
GBX |
2,682.25 |
2,682.25 |
2,682.25 |
2,682.25 |
2,682.25 |
-0.25 (-0.01%)
|
0 |
18 Sep 2019 |
GBX |
2,687.5 |
2,688.84 |
2,682.5 |
2,682.5 |
2,682.5 |
-3.75 (-0.14%)
|
1,127 |
17 Sep 2019 |
GBX |
2,683.5 |
2,686.25 |
2,682.6415 |
2,686.25 |
2,686.25 |
-1.75 (-0.07%)
|
492 |
16 Sep 2019 |
GBX |
2,692 |
2,692.293 |
2,688 |
2,688 |
2,688 |
-21.5 (-0.79%)
|
260 |
13 Sep 2019 |
GBX |
2,734.94 |
2,734.94 |
2,709.5 |
2,709.5 |
2,709.5 |
-38.25 (-1.39%)
|
1,441 |
12 Sep 2019 |
GBX |
2,743 |
2,747.75 |
2,743 |
2,747.75 |
2,747.75 |
+24 (+0.88%)
|
266 |
11 Sep 2019 |
GBX |
2,708 |
2,723.75 |
2,708 |
2,723.75 |
2,723.75 |
+17.25 (+0.64%)
|
2,350 |
10 Sep 2019 |
GBX |
2,737.5 |
2,738.5405 |
2,706.5 |
2,706.5 |
2,706.5 |
-28.5 (-1.04%)
|
1,090 |
9 Sep 2019 |
GBX |
2,735 |
2,735 |
2,735 |
2,735 |
2,735 |
-13 (-0.47%)
|
0 |
6 Sep 2019 |
GBX |
2,738 |
2,748 |
2,727.998 |
2,748 |
2,748 |
+4.75 (+0.17%)
|
199 |
5 Sep 2019 |
GBX |
2,773 |
2,783.763 |
2,743.25 |
2,743.25 |
2,743.25 |
-27.5 (-0.99%)
|
951 |
4 Sep 2019 |
GBX |
2,758.5 |
2,770.75 |
2,758.5 |
2,770.75 |
2,770.75 |
+1.5 (+0.05%)
|
246 |
3 Sep 2019 |
GBX |
2,778 |
2,778 |
2,766.5 |
2,769.25 |
2,769.25 |
+8.75 (+0.32%)
|
410 |
2 Sep 2019 |
GBX |
2,760.5 |
2,760.5 |
2,760.5 |
2,760.5 |
2,760.5 |
+22.5 (+0.82%)
|
0 |
30 Aug 2019 |
GBX |
2,738 |
2,738 |
2,738 |
2,738 |
2,738 |
-2 (-0.07%)
|
0 |
29 Aug 2019 |
GBX |
2,764.5 |
2,764.5 |
2,740 |
2,740 |
2,740 |
+13.25 (+0.49%)
|
1,362 |
28 Aug 2019 |
GBX |
2,720 |
2,726.75 |
2,715.6675 |
2,726.75 |
2,726.75 |
+24 (+0.89%)
|
494 |
27 Aug 2019 |
GBX |
2,723 |
2,723 |
2,702.75 |
2,702.75 |
2,702.75 |
+0.5 (+0.02%)
|
32 |
23 Aug 2019 |
GBX |
2,750.5 |
2,750.5 |
2,702.25 |
2,702.25 |
2,702.25 |
-18.25 (-0.67%)
|
10 |
22 Aug 2019 |
GBX |
2,760 |
2,762.768 |
2,720.5 |
2,720.5 |
2,720.5 |
-18.25 (-0.67%)
|
508 |
21 Aug 2019 |
GBX |
2,740.5 |
2,740.5 |
2,736.4455 |
2,738.75 |
2,738.75 |
-5 (-0.18%)
|
44 |
20 Aug 2019 |
GBX |
2,743.75 |
2,743.75 |
2,743.75 |
2,743.75 |
2,743.75 |
-18.75 (-0.68%)
|
0 |
19 Aug 2019 |
GBX |
2,757.5 |
2,762.5 |
2,755.909 |
2,762.5 |
2,762.5 |
+26.25 (+0.96%)
|
552 |
16 Aug 2019 |
GBX |
2,736.25 |
2,736.25 |
2,736.25 |
2,736.25 |
2,736.25 |
+30.25 (+1.12%)
|
0 |
15 Aug 2019 |
GBX |
2,709.147 |
2,709.147 |
2,706 |
2,706 |
2,706 |
-2.25 (-0.08%)
|
206 |
14 Aug 2019 |
GBX |
2,730 |
2,736.192 |
2,708.25 |
2,708.25 |
2,708.25 |
-13.75 (-0.51%)
|
692 |
13 Aug 2019 |
GBX |
2,684 |
2,722 |
2,684 |
2,722 |
2,722 |
+28.5 (+1.06%)
|
124 |
12 Aug 2019 |
GBX |
2,696 |
2,697.888 |
2,693.5 |
2,693.5 |
2,693.5 |
-4.75 (-0.18%)
|
76 |
9 Aug 2019 |
GBX |
2,714.112 |
2,714.112 |
2,698.25 |
2,698.25 |
2,698.25 |
+7.25 (+0.27%)
|
545 |