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 Dec 2023 |
GBX |
3,196.5 |
3,202.5 |
3,184.5 |
3,201 |
3,201 |
+18.75 (+0.59%)
|
471 |
27 Dec 2023 |
GBX |
3,203 |
3,203 |
3,181.444 |
3,182.25 |
3,182.25 |
+22.25 (+0.70%)
|
380 |
22 Dec 2023 |
GBX |
3,158.5 |
3,163 |
3,157.897 |
3,160 |
3,160 |
0.0 (0.0%)
|
345 |
21 Dec 2023 |
GBX |
3,158.5 |
3,160 |
3,158.5 |
3,160 |
3,160 |
-21.25 (-0.67%)
|
1 |
20 Dec 2023 |
GBX |
3,213 |
3,213 |
3,181.25 |
3,181.25 |
3,181.25 |
-5.25 (-0.16%)
|
232 |
19 Dec 2023 |
GBX |
3,188 |
3,188 |
3,186.5 |
3,186.5 |
3,186.5 |
-25 (-0.78%)
|
75 |
18 Dec 2023 |
GBX |
3,174.5 |
3,211.5 |
3,174.5 |
3,211.5 |
3,211.5 |
+49.75 (+1.57%)
|
184 |
15 Dec 2023 |
GBX |
3,159 |
3,161.75 |
3,146 |
3,161.75 |
3,161.75 |
-9.25 (-0.29%)
|
2,275 |
14 Dec 2023 |
GBX |
3,207.5 |
3,222.5 |
3,171 |
3,171 |
3,171 |
-38.5 (-1.20%)
|
572 |
13 Dec 2023 |
GBX |
3,192.5 |
3,209.5 |
3,188.5 |
3,209.5 |
3,209.5 |
+31 (+0.98%)
|
894 |
12 Dec 2023 |
GBX |
3,181.5 |
3,181.5 |
3,177.5 |
3,178.5 |
3,178.5 |
+4.5 (+0.14%)
|
2,026 |
11 Dec 2023 |
GBX |
3,153 |
3,174 |
3,147 |
3,174 |
3,174 |
+19.75 (+0.63%)
|
3,163 |
8 Dec 2023 |
GBX |
3,155 |
3,161.5 |
3,154.25 |
3,154.25 |
3,154.25 |
-3.75 (-0.12%)
|
58 |
7 Dec 2023 |
GBX |
3,155.5 |
3,158 |
3,139 |
3,158 |
3,158 |
+16.5 (+0.53%)
|
42 |
6 Dec 2023 |
GBX |
3,135 |
3,146.227 |
3,133 |
3,141.5 |
3,141.5 |
-21 (-0.66%)
|
749 |
5 Dec 2023 |
GBX |
3,158 |
3,162.5 |
3,157.5 |
3,162.5 |
3,162.5 |
-8.25 (-0.26%)
|
38 |
4 Dec 2023 |
GBX |
3,145.5 |
3,173.5 |
3,145.5 |
3,170.75 |
3,170.75 |
+31.5 (+1.00%)
|
69 |
1 Dec 2023 |
GBX |
3,150 |
3,157.5 |
3,139.25 |
3,139.25 |
3,139.25 |
+12 (+0.38%)
|
20,521 |
30 Nov 2023 |
GBX |
3,106.5 |
3,127.25 |
3,106.5 |
3,127.25 |
3,127.25 |
+13.75 (+0.44%)
|
148 |
29 Nov 2023 |
GBX |
3,140.5 |
3,141.722 |
3,113.5 |
3,113.5 |
3,113.5 |
-20.75 (-0.66%)
|
428 |
28 Nov 2023 |
GBX |
3,130 |
3,136 |
3,130 |
3,134.25 |
3,134.25 |
-16 (-0.51%)
|
250 |
27 Nov 2023 |
GBX |
3,139.5 |
3,150.25 |
3,139.5 |
3,150.25 |
3,150.25 |
+4 (+0.13%)
|
211 |
24 Nov 2023 |
GBX |
3,157 |
3,157 |
3,146.25 |
3,146.25 |
3,146.25 |
-10.75 (-0.34%)
|
14 |
23 Nov 2023 |
GBX |
3,147.5 |
3,157 |
3,146 |
3,157 |
3,157 |
-10.5 (-0.33%)
|
899 |
22 Nov 2023 |
GBX |
3,141 |
3,167.5 |
3,141 |
3,167.5 |
3,167.5 |
+43.25 (+1.38%)
|
42 |
21 Nov 2023 |
GBX |
3,122 |
3,124.25 |
3,117 |
3,124.25 |
3,124.25 |
-2.25 (-0.07%)
|
16,011 |
20 Nov 2023 |
GBX |
3,136 |
3,136 |
3,123 |
3,126.5 |
3,126.5 |
-16 (-0.51%)
|
28 |
17 Nov 2023 |
GBX |
3,161 |
3,164 |
3,141 |
3,142.5 |
3,142.5 |
-15.5 (-0.49%)
|
9,293 |
16 Nov 2023 |
GBX |
3,212.5 |
3,212.5 |
3,158 |
3,158 |
3,158 |
-22.75 (-0.72%)
|
353 |
15 Nov 2023 |
GBX |
3,160.5 |
3,197.5 |
3,160.5 |
3,180.75 |
3,180.75 |
+17 (+0.54%)
|
18 |