Xtrackers MSCI USA Consumer St
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
27 Jun 2019 |
GBX |
2,521.5 |
2,532.883 |
2,516 |
2,525.5 |
2,525.5 |
-6.25 (-0.25%)
|
4,846 |
26 Jun 2019 |
GBX |
2,559 |
2,561.091 |
2,531.75 |
2,531.75 |
2,531.75 |
-25.25 (-0.99%)
|
78 |
25 Jun 2019 |
GBX |
2,546.996 |
2,557 |
2,545.5 |
2,557 |
2,557 |
-6 (-0.23%)
|
815 |
24 Jun 2019 |
GBX |
2,548.5 |
2,563 |
2,545.5 |
2,563 |
2,563 |
+2 (+0.08%)
|
287 |
21 Jun 2019 |
GBX |
2,561 |
2,561 |
2,561 |
2,561 |
2,561 |
+11.5 (+0.45%)
|
0 |
20 Jun 2019 |
GBX |
2,549.5 |
2,549.5 |
2,549.5 |
2,549.5 |
2,549.5 |
+21.25 (+0.84%)
|
0 |
19 Jun 2019 |
GBX |
2,554 |
2,554 |
2,528.25 |
2,528.25 |
2,528.25 |
-27.25 (-1.07%)
|
258 |
18 Jun 2019 |
GBX |
2,584 |
2,591.344 |
2,555.5 |
2,555.5 |
2,555.5 |
-8.75 (-0.34%)
|
100 |
17 Jun 2019 |
GBX |
2,570 |
2,570 |
2,564.25 |
2,564.25 |
2,564.25 |
-4.5 (-0.18%)
|
11,400 |
14 Jun 2019 |
GBX |
2,559.293 |
2,568.75 |
2,559.293 |
2,568.75 |
2,568.75 |
+30 (+1.18%)
|
419 |
13 Jun 2019 |
GBX |
2,538.75 |
2,538.75 |
2,538.75 |
2,538.75 |
2,538.75 |
+2.75 (+0.11%)
|
0 |
12 Jun 2019 |
GBX |
2,533 |
2,536 |
2,531.743 |
2,536 |
2,536 |
0.0 (0.0%)
|
72 |
11 Jun 2019 |
GBX |
2,536 |
2,536 |
2,536 |
2,536 |
2,536 |
+7.75 (+0.31%)
|
0 |
10 Jun 2019 |
GBX |
2,537 |
2,537 |
2,528.25 |
2,528.25 |
2,528.25 |
+2.5 (+0.10%)
|
740 |
7 Jun 2019 |
GBX |
2,507.5 |
2,525.75 |
2,507.5 |
2,525.75 |
2,525.75 |
+29.25 (+1.17%)
|
124 |
6 Jun 2019 |
GBX |
2,489.5 |
2,496.5 |
2,489.5 |
2,496.5 |
2,496.5 |
+27 (+1.09%)
|
20 |
5 Jun 2019 |
GBX |
2,469.5 |
2,469.5 |
2,469.5 |
2,469.5 |
2,469.5 |
+24.75 (+1.01%)
|
0 |
4 Jun 2019 |
GBX |
2,443 |
2,444.75 |
2,443 |
2,444.75 |
2,444.75 |
+16 (+0.66%)
|
2,003 |
3 Jun 2019 |
GBX |
2,414 |
2,433.844 |
2,414 |
2,428.75 |
2,428.75 |
+5.25 (+0.22%)
|
344 |
31 May 2019 |
GBX |
2,436.5 |
2,441.031 |
2,423.5 |
2,423.5 |
2,423.5 |
-26 (-1.06%)
|
3,358 |
30 May 2019 |
GBX |
2,444 |
2,456.844 |
2,443.394 |
2,449.5 |
2,449.5 |
+9.75 (+0.40%)
|
1,678 |
29 May 2019 |
GBX |
2,449.5 |
2,451.642 |
2,439.75 |
2,439.75 |
2,439.75 |
-28.75 (-1.16%)
|
244 |
28 May 2019 |
GBX |
2,496.5 |
2,496.5 |
2,468.5 |
2,468.5 |
2,468.5 |
-15.25 (-0.61%)
|
227 |
24 May 2019 |
GBX |
2,508 |
2,510.293 |
2,483.75 |
2,483.75 |
2,483.75 |
-11.75 (-0.47%)
|
358 |
23 May 2019 |
GBX |
2,495.5 |
2,495.5 |
2,495.5 |
2,495.5 |
2,495.5 |
-7.75 (-0.31%)
|
0 |
22 May 2019 |
GBX |
2,495.293 |
2,503.25 |
2,495.293 |
2,503.25 |
2,503.25 |
+27.25 (+1.10%)
|
502 |
21 May 2019 |
GBX |
2,488 |
2,490.142 |
2,476 |
2,476 |
2,476 |
-19.5 (-0.78%)
|
320 |
20 May 2019 |
GBX |
2,490.5 |
2,495.5 |
2,489.192 |
2,495.5 |
2,495.5 |
-4 (-0.16%)
|
328 |
17 May 2019 |
GBX |
2,487.5 |
2,499.5 |
2,482.344 |
2,499.5 |
2,499.5 |
+5 (+0.20%)
|
442 |
16 May 2019 |
GBX |
2,478.642 |
2,494.5 |
2,478.642 |
2,494.5 |
2,494.5 |
+45.75 (+1.87%)
|
255 |