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 |
| 5 Oct 2023 |
GBX |
3,168 |
3,168 |
3,129.25 |
3,129.25 |
3,129.25 |
-26.25 (-0.83%)
|
259 |
| 4 Oct 2023 |
GBX |
3,173.5 |
3,173.719 |
3,150.5 |
3,155.5 |
3,155.5 |
-24.5 (-0.77%)
|
140 |
| 3 Oct 2023 |
GBX |
3,190.5 |
3,191.5 |
3,180 |
3,180 |
3,180 |
+4.25 (+0.13%)
|
102 |
| 2 Oct 2023 |
GBX |
3,186 |
3,186 |
3,175.75 |
3,175.75 |
3,175.75 |
-16.75 (-0.52%)
|
442 |
| 29 Sep 2023 |
GBX |
3,182.5 |
3,192.5 |
3,181 |
3,192.5 |
3,192.5 |
+7.5 (+0.24%)
|
1,061 |
| 28 Sep 2023 |
GBX |
3,198 |
3,198 |
3,178 |
3,185 |
3,185 |
-17.25 (-0.54%)
|
266 |
| 27 Sep 2023 |
GBX |
3,224 |
3,224 |
3,202.25 |
3,202.25 |
3,202.25 |
-18 (-0.56%)
|
67 |
| 26 Sep 2023 |
GBX |
3,226 |
3,226 |
3,220.25 |
3,220.25 |
3,220.25 |
-12.25 (-0.38%)
|
150 |
| 25 Sep 2023 |
GBX |
3,248 |
3,248 |
3,232.5 |
3,232.5 |
3,232.5 |
-19.5 (-0.60%)
|
132 |
| 22 Sep 2023 |
GBX |
3,243.5 |
3,255 |
3,243.5 |
3,252 |
3,252 |
-5.25 (-0.16%)
|
70 |
| 21 Sep 2023 |
GBX |
3,269.5 |
3,269.5 |
3,257.25 |
3,257.25 |
3,257.25 |
-5.75 (-0.18%)
|
1,373 |
| 20 Sep 2023 |
GBX |
3,256.5 |
3,267 |
3,256.5 |
3,263 |
3,263 |
+21.5 (+0.66%)
|
206 |
| 19 Sep 2023 |
GBX |
3,258.5 |
3,258.5 |
3,241.5 |
3,241.5 |
3,241.5 |
-5 (-0.15%)
|
160 |
| 18 Sep 2023 |
GBX |
3,252 |
3,258.5 |
3,246.5 |
3,246.5 |
3,246.5 |
-21.5 (-0.66%)
|
335 |
| 15 Sep 2023 |
GBX |
3,270.5 |
3,279 |
3,268 |
3,268 |
3,268 |
+6 (+0.18%)
|
791 |
| 14 Sep 2023 |
GBX |
3,229 |
3,262 |
3,229 |
3,262 |
3,262 |
+38.25 (+1.19%)
|
170 |
| 13 Sep 2023 |
GBX |
3,218.545 |
3,223.75 |
3,217 |
3,223.75 |
3,223.75 |
-3.25 (-0.10%)
|
74 |
| 12 Sep 2023 |
GBX |
3,240.5 |
3,247.5 |
3,227 |
3,227 |
3,227 |
+2.5 (+0.08%)
|
527 |
| 11 Sep 2023 |
GBX |
3,203 |
3,224.5 |
3,198.639 |
3,224.5 |
3,224.5 |
+14.25 (+0.44%)
|
626 |
| 8 Sep 2023 |
GBX |
3,201 |
3,210.25 |
3,201 |
3,210.25 |
3,210.25 |
-1.5 (-0.05%)
|
413 |
| 7 Sep 2023 |
GBX |
3,213 |
3,213 |
3,211.75 |
3,211.75 |
3,211.75 |
+16.75 (+0.52%)
|
3 |
| 6 Sep 2023 |
GBX |
3,196 |
3,196 |
3,182.5 |
3,195 |
3,195 |
-5.25 (-0.16%)
|
1,936 |
| 5 Sep 2023 |
GBX |
3,212 |
3,220 |
3,200.25 |
3,200.25 |
3,200.25 |
+5.5 (+0.17%)
|
14 |
| 4 Sep 2023 |
GBX |
3,197.5 |
3,197.5 |
3,190.5 |
3,194.75 |
3,194.75 |
-13.25 (-0.41%)
|
976 |
| 1 Sep 2023 |
GBX |
3,210 |
3,221 |
3,208 |
3,208 |
3,208 |
-11.75 (-0.36%)
|
2,439 |
| 31 Aug 2023 |
GBX |
3,210 |
3,225 |
3,210 |
3,219.75 |
3,219.75 |
+12.25 (+0.38%)
|
870 |
| 30 Aug 2023 |
GBX |
3,228.5 |
3,228.5 |
3,207.5 |
3,207.5 |
3,207.5 |
-6.75 (-0.21%)
|
6,525 |
| 29 Aug 2023 |
GBX |
3,228 |
3,231.67 |
3,214.25 |
3,214.25 |
3,214.25 |
-2.5 (-0.08%)
|
2,868 |
| 25 Aug 2023 |
GBX |
3,207.096 |
3,216.75 |
3,207.096 |
3,216.75 |
3,216.75 |
+9.5 (+0.30%)
|
22,681 |
| 24 Aug 2023 |
GBX |
3,199 |
3,213.16 |
3,197 |
3,207.25 |
3,207.25 |
+27 (+0.85%)
|
5,565 |
