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 |
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 |
14 Nov 2023 |
GBX |
3,180.5 |
3,183.074 |
3,160.5 |
3,163.75 |
3,163.75 |
-15.5 (-0.49%)
|
1,380 |
13 Nov 2023 |
GBX |
3,171 |
3,179.25 |
3,167 |
3,179.25 |
3,179.25 |
+11.75 (+0.37%)
|
27,621 |
10 Nov 2023 |
GBX |
3,165 |
3,172.798 |
3,154 |
3,167.5 |
3,167.5 |
+15.75 (+0.50%)
|
6,351 |
9 Nov 2023 |
GBX |
3,168 |
3,168 |
3,151.75 |
3,151.75 |
3,151.75 |
-11 (-0.35%)
|
3,296 |
8 Nov 2023 |
GBX |
3,178 |
3,178 |
3,162.75 |
3,162.75 |
3,162.75 |
-12.25 (-0.39%)
|
113 |
7 Nov 2023 |
GBX |
3,153 |
3,175 |
3,153 |
3,175 |
3,175 |
+30 (+0.95%)
|
1,565 |
6 Nov 2023 |
GBX |
3,122.5 |
3,145 |
3,122 |
3,145 |
3,145 |
-8.75 (-0.28%)
|
939 |
3 Nov 2023 |
GBX |
3,190 |
3,190 |
3,153.75 |
3,153.75 |
3,153.75 |
-24.75 (-0.78%)
|
57 |
2 Nov 2023 |
GBX |
3,149.5 |
3,178.5 |
3,145.5 |
3,178.5 |
3,178.5 |
+22.5 (+0.71%)
|
372 |
1 Nov 2023 |
GBX |
3,144 |
3,162.5 |
3,142 |
3,156 |
3,156 |
+8.5 (+0.27%)
|
723 |
31 Oct 2023 |
GBX |
3,133.5 |
3,147.5 |
3,133.5 |
3,147.5 |
3,147.5 |
+21 (+0.67%)
|
209 |
30 Oct 2023 |
GBX |
3,114 |
3,126.5 |
3,114 |
3,126.5 |
3,126.5 |
+15 (+0.48%)
|
3,094 |
27 Oct 2023 |
GBX |
3,153 |
3,153 |
3,111.5 |
3,111.5 |
3,111.5 |
-52.5 (-1.66%)
|
124 |
26 Oct 2023 |
GBX |
3,179 |
3,181.19 |
3,164 |
3,164 |
3,164 |
+0.25 (+0.01%)
|
702 |
25 Oct 2023 |
GBX |
3,143 |
3,163.75 |
3,143 |
3,163.75 |
3,163.75 |
+26 (+0.83%)
|
251 |
24 Oct 2023 |
GBX |
3,089 |
3,137.75 |
3,086 |
3,137.75 |
3,137.75 |
+28 (+0.90%)
|
2,674 |
23 Oct 2023 |
GBX |
3,112.5 |
3,121 |
3,105 |
3,109.75 |
3,109.75 |
-35 (-1.11%)
|
1,159 |
20 Oct 2023 |
GBX |
3,142.5 |
3,144.75 |
3,142.5 |
3,144.75 |
3,144.75 |
-15.5 (-0.49%)
|
959 |
19 Oct 2023 |
GBX |
3,172 |
3,172 |
3,151 |
3,160.25 |
3,160.25 |
0.0 (0.0%)
|
1,662 |
18 Oct 2023 |
GBX |
3,132.5 |
3,160.25 |
3,132.5 |
3,160.25 |
3,160.25 |
+30.75 (+0.98%)
|
25,148 |
17 Oct 2023 |
GBX |
3,119 |
3,135.5 |
3,118.716 |
3,129.5 |
3,129.5 |
+8.5 (+0.27%)
|
244 |
16 Oct 2023 |
GBX |
3,103.5 |
3,121.5 |
3,093.632 |
3,121 |
3,121 |
+30.75 (+1.00%)
|
427 |
13 Oct 2023 |
GBX |
3,057 |
3,093.5 |
3,057 |
3,090.25 |
3,090.25 |
+31.75 (+1.04%)
|
1,186 |
12 Oct 2023 |
GBX |
3,081 |
3,081 |
3,056.005 |
3,058.5 |
3,058.5 |
-2.25 (-0.07%)
|
981 |
11 Oct 2023 |
GBX |
3,061 |
3,098 |
3,060.75 |
3,060.75 |
3,060.75 |
-45 (-1.45%)
|
1,145 |
10 Oct 2023 |
GBX |
3,068 |
3,105.75 |
3,068 |
3,105.75 |
3,105.75 |
+55.75 (+1.83%)
|
11,525 |
9 Oct 2023 |
GBX |
3,056 |
3,084.5 |
3,050 |
3,050 |
3,050 |
+9.75 (+0.32%)
|
21,425 |
6 Oct 2023 |
GBX |
3,093.565 |
3,095 |
3,025.605 |
3,040.25 |
3,040.25 |
-89 (-2.84%)
|
437 |