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 |
8 Aug 2019 |
GBX |
2,691 |
2,691 |
2,691 |
2,691 |
2,691 |
+47.5 (+1.80%)
|
0 |
7 Aug 2019 |
GBX |
2,649.181 |
2,649.181 |
2,636.6355 |
2,643.5 |
2,643.5 |
+11 (+0.42%)
|
507 |
6 Aug 2019 |
GBX |
2,624 |
2,632.5 |
2,624 |
2,632.5 |
2,632.5 |
-27 (-1.02%)
|
124 |
5 Aug 2019 |
GBX |
2,685 |
2,685 |
2,659.5 |
2,659.5 |
2,659.5 |
-33.25 (-1.23%)
|
100 |
2 Aug 2019 |
GBX |
2,703 |
2,705.2295 |
2,692.75 |
2,692.75 |
2,692.75 |
-49 (-1.79%)
|
468 |
1 Aug 2019 |
GBX |
2,738.857 |
2,741.75 |
2,738.857 |
2,741.75 |
2,741.75 |
+23.5 (+0.86%)
|
438 |
31 Jul 2019 |
GBX |
2,718.25 |
2,718.25 |
2,718.25 |
2,718.25 |
2,718.25 |
-46 (-1.66%)
|
0 |
30 Jul 2019 |
GBX |
2,753 |
2,767 |
2,735 |
2,764.25 |
2,764.25 |
+29 (+1.06%)
|
968 |
29 Jul 2019 |
GBX |
2,735.25 |
2,735.25 |
2,735.25 |
2,735.25 |
2,735.25 |
+48.75 (+1.81%)
|
0 |
26 Jul 2019 |
GBX |
2,656.5 |
2,686.5 |
2,655.411 |
2,686.5 |
2,686.5 |
+38.25 (+1.44%)
|
988 |
25 Jul 2019 |
GBX |
2,648.25 |
2,648.25 |
2,648.25 |
2,648.25 |
2,648.25 |
+3.5 (+0.13%)
|
0 |
24 Jul 2019 |
GBX |
2,644.75 |
2,644.75 |
2,644.75 |
2,644.75 |
2,644.75 |
-17.25 (-0.65%)
|
0 |
23 Jul 2019 |
GBX |
2,670.5 |
2,674.714 |
2,658.851 |
2,662 |
2,662 |
+19.25 (+0.73%)
|
398 |
22 Jul 2019 |
GBX |
2,659.529 |
2,666.093 |
2,642.75 |
2,642.75 |
2,642.75 |
-29 (-1.09%)
|
1,915 |
19 Jul 2019 |
GBX |
2,667.5 |
2,671.75 |
2,667.5 |
2,671.75 |
2,671.75 |
+10 (+0.38%)
|
460 |
18 Jul 2019 |
GBX |
2,655 |
2,663 |
2,645.505 |
2,661.75 |
2,661.75 |
+4 (+0.15%)
|
2,156 |
17 Jul 2019 |
GBX |
2,657.75 |
2,657.75 |
2,657.75 |
2,657.75 |
2,657.75 |
-4 (-0.15%)
|
0 |
16 Jul 2019 |
GBX |
2,662.243 |
2,669.5 |
2,661.75 |
2,661.75 |
2,661.75 |
+15.75 (+0.60%)
|
292 |
15 Jul 2019 |
GBX |
2,631 |
2,646 |
2,624.5 |
2,646 |
2,646 |
+10.5 (+0.40%)
|
119 |
12 Jul 2019 |
GBX |
2,641 |
2,641 |
2,633.359 |
2,635.5 |
2,635.5 |
+15 (+0.57%)
|
698 |
11 Jul 2019 |
GBX |
2,624 |
2,632.642 |
2,620.5 |
2,620.5 |
2,620.5 |
-3.75 (-0.14%)
|
571 |
10 Jul 2019 |
GBX |
2,611.5 |
2,624.25 |
2,608.763 |
2,624.25 |
2,624.25 |
+8.25 (+0.32%)
|
15,410 |
9 Jul 2019 |
GBX |
2,616 |
2,616 |
2,616 |
2,616 |
2,616 |
-1.5 (-0.06%)
|
0 |
8 Jul 2019 |
GBX |
2,621.966 |
2,621.966 |
2,617.5 |
2,617.5 |
2,617.5 |
+13.5 (+0.52%)
|
448 |
5 Jul 2019 |
GBX |
2,604 |
2,604 |
2,604 |
2,604 |
2,604 |
-14.25 (-0.54%)
|
0 |
4 Jul 2019 |
GBX |
2,618.25 |
2,618.25 |
2,618.25 |
2,618.25 |
2,618.25 |
+8 (+0.31%)
|
0 |
3 Jul 2019 |
GBX |
2,593 |
2,610.25 |
2,585.758 |
2,610.25 |
2,610.25 |
+40 (+1.56%)
|
666 |
2 Jul 2019 |
GBX |
2,554 |
2,570.25 |
2,550.743 |
2,570.25 |
2,570.25 |
+22 (+0.86%)
|
3,314 |
1 Jul 2019 |
GBX |
2,552.293 |
2,552.293 |
2,548.25 |
2,548.25 |
2,548.25 |
+21.75 (+0.86%)
|
382 |
28 Jun 2019 |
GBX |
2,526.5 |
2,526.5 |
2,526.5 |
2,526.5 |
2,526.5 |
+1 (+0.04%)
|
0 |