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 |
28 Mar 2019 |
GBX |
2,395.5 |
2,414 |
2,395.5 |
2,414 |
2,414 |
+44 (+1.86%)
|
106 |
27 Mar 2019 |
GBX |
2,376.5 |
2,376.5 |
2,370 |
2,370 |
2,370 |
-18.25 (-0.76%)
|
42 |
26 Mar 2019 |
GBX |
2,372.5 |
2,393 |
2,368.5 |
2,388.25 |
2,388.25 |
+7.5 (+0.32%)
|
797 |
25 Mar 2019 |
GBX |
2,366 |
2,380.75 |
2,360 |
2,380.75 |
2,380.75 |
+7.75 (+0.33%)
|
1,301 |
22 Mar 2019 |
GBX |
2,388.5 |
2,388.5 |
2,373 |
2,373 |
2,373 |
-27.75 (-1.16%)
|
530 |
21 Mar 2019 |
GBX |
2,351.5 |
2,400.75 |
2,351 |
2,400.75 |
2,400.75 |
+55 (+2.34%)
|
1,058 |
20 Mar 2019 |
GBX |
2,347.5 |
2,358 |
2,345.75 |
2,345.75 |
2,345.75 |
-7.5 (-0.32%)
|
3,212 |
19 Mar 2019 |
GBX |
2,350.5 |
2,353.25 |
2,344.5 |
2,353.25 |
2,353.25 |
+2 (+0.09%)
|
4,768 |
18 Mar 2019 |
GBX |
2,342 |
2,351.25 |
2,342 |
2,351.25 |
2,351.25 |
+11.5 (+0.49%)
|
170 |
15 Mar 2019 |
GBX |
2,333.5 |
2,339.75 |
2,333.5 |
2,339.75 |
2,339.75 |
+11.5 (+0.49%)
|
1,035 |
14 Mar 2019 |
GBX |
2,332.5 |
2,332.5 |
2,328.25 |
2,328.25 |
2,328.25 |
-11.25 (-0.48%)
|
43 |
13 Mar 2019 |
GBX |
2,333 |
2,339.5 |
2,332.5 |
2,339.5 |
2,339.5 |
-10.5 (-0.45%)
|
243 |
12 Mar 2019 |
GBX |
2,352 |
2,352 |
2,330 |
2,350 |
2,350 |
+18.5 (+0.79%)
|
1,924 |
11 Mar 2019 |
GBX |
2,337.5 |
2,337.5 |
2,331.5 |
2,331.5 |
2,331.5 |
+8.5 (+0.37%)
|
282 |
8 Mar 2019 |
GBX |
2,323 |
2,323 |
2,323 |
2,323 |
2,323 |
+9.5 (+0.41%)
|
0 |
7 Mar 2019 |
GBX |
2,306.5 |
2,313.5 |
2,306.5 |
2,313.5 |
2,313.5 |
+1.75 (+0.08%)
|
12 |
6 Mar 2019 |
GBX |
2,323.5 |
2,323.5 |
2,311.75 |
2,311.75 |
2,311.75 |
-13 (-0.56%)
|
1,089 |
5 Mar 2019 |
GBX |
2,322.5 |
2,324.75 |
2,313.5 |
2,324.75 |
2,324.75 |
+10.75 (+0.46%)
|
3,561 |
4 Mar 2019 |
GBX |
2,314 |
2,314 |
2,314 |
2,314 |
2,314 |
+10.5 (+0.46%)
|
0 |
1 Mar 2019 |
GBX |
2,319.5 |
2,319.5 |
2,303.5 |
2,303.5 |
2,303.5 |
-0.25 (-0.01%)
|
1,212 |
28 Feb 2019 |
GBX |
2,297 |
2,303.75 |
2,295.5 |
2,303.75 |
2,303.75 |
+19.25 (+0.84%)
|
584 |
27 Feb 2019 |
GBX |
2,278.5 |
2,284.5 |
2,278.5 |
2,284.5 |
2,284.5 |
-15.75 (-0.68%)
|
186 |
26 Feb 2019 |
GBX |
2,307 |
2,307 |
2,300.25 |
2,300.25 |
2,300.25 |
-42.5 (-1.81%)
|
5,581 |
25 Feb 2019 |
GBX |
2,349.5 |
2,352 |
2,342.75 |
2,342.75 |
2,342.75 |
-0.25 (-0.01%)
|
12,216 |
22 Feb 2019 |
GBX |
2,353.5 |
2,353.5 |
2,343 |
2,343 |
2,343 |
-6.25 (-0.27%)
|
7,135 |
21 Feb 2019 |
GBX |
2,349.25 |
2,349.25 |
2,349.25 |
2,349.25 |
2,349.25 |
+13.25 (+0.57%)
|
0 |
20 Feb 2019 |
GBX |
2,357.5 |
2,357.5 |
2,336 |
2,336 |
2,336 |
-17.75 (-0.75%)
|
332 |
19 Feb 2019 |
GBX |
2,360.5 |
2,360.5 |
2,353.75 |
2,353.75 |
2,353.75 |
-4 (-0.17%)
|
2,038 |
18 Feb 2019 |
GBX |
2,357.75 |
2,357.75 |
2,357.75 |
2,357.75 |
2,357.75 |
-14 (-0.59%)
|
0 |
15 Feb 2019 |
GBX |
2,371.75 |
2,371.75 |
2,371.75 |
2,371.75 |
2,371.75 |
+9.25 (+0.39%)
|
0 |