LSE:XSCS - Xtrackers MSCI USA Consumer Staples UCITS Xtrackers MSCI USA Consumer St
Sector: Unknown, Industry: Unknown
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
15 Feb 2024 GBX 3,302.322 3,306.5 3,301.489 3,303.5 3,303.5 +9 (+0.27%) 992
14 Feb 2024 GBX 3,310 3,310 3,289.5 3,294.5 3,294.5 +1.5 (+0.05%) 548
13 Feb 2024 GBX 3,301.5 3,326 3,293 3,293 3,293 -5 (-0.15%) 46,078
12 Feb 2024 GBX 3,299 3,299 3,288.5 3,298 3,298 +3 (+0.09%) 607
9 Feb 2024 GBX 3,328.5 3,328.904 3,291.5 3,295 3,295 -30.75 (-0.92%) 2,462
8 Feb 2024 GBX 3,328 3,337.5 3,322 3,325.75 3,325.75 -9.5 (-0.28%) 2,137
7 Feb 2024 GBX 3,329.5 3,335.5 3,329 3,335.25 3,335.25 -0.75 (-0.02%) 490
6 Feb 2024 GBX 3,331.537 3,336 3,326 3,336 3,336 -14.5 (-0.43%) 1,263
5 Feb 2024 GBX 3,337 3,359.347 3,336.192 3,350.5 3,350.5 +25.75 (+0.77%) 1,818
2 Feb 2024 GBX 3,308 3,324.75 3,308 3,324.75 3,324.75 +28 (+0.85%) 1,220
1 Feb 2024 GBX 3,262 3,296.75 3,261.232 3,296.75 3,296.75 +20.25 (+0.62%) 1,436
31 Jan 2024 GBX 3,297.5 3,306 3,265.5 3,276.5 3,276.5 +1.25 (+0.04%) 261
30 Jan 2024 GBX 3,269.5 3,278 3,264.5 3,275.25 3,275.25 +22.75 (+0.70%) 4,302
29 Jan 2024 GBX 3,250 3,266.5 3,240.5 3,252.5 3,252.5 +13.5 (+0.42%) 764
26 Jan 2024 GBX 3,242.5 3,242.5 3,228.5 3,239 3,239 +33.25 (+1.04%) 1,190
25 Jan 2024 GBX 3,199.5 3,207 3,198 3,205.75 3,205.75 -14.75 (-0.46%) 193
24 Jan 2024 GBX 3,239 3,239 3,220.5 3,220.5 3,220.5 -19.75 (-0.61%) 3,913
23 Jan 2024 GBX 3,208.5 3,244.5 3,197 3,240.25 3,240.25 +28.25 (+0.88%) 65,448
22 Jan 2024 GBX 3,226.5 3,229 3,208.5 3,212 3,212 -19.25 (-0.60%) 10,304
19 Jan 2024 GBX 3,245 3,245 3,221.976 3,231.25 3,231.25 +11.25 (+0.35%) 40,651
18 Jan 2024 GBX 3,232.5 3,237 3,220 3,220 3,220 -34.75 (-1.07%) 2,414
17 Jan 2024 GBX 3,238.5 3,255.5 3,238.5 3,254.75 3,254.75 +0.5 (+0.02%) 362
16 Jan 2024 GBX 3,266.5 3,272.5 3,254.25 3,254.25 3,254.25 +7.5 (+0.23%) 402
15 Jan 2024 GBX 3,239.859 3,257.5 3,239.859 3,246.75 3,246.75 +13.75 (+0.43%) 241
12 Jan 2024 GBX 3,217.5 3,240.5 3,217.5 3,233 3,233 +4 (+0.12%) 46
11 Jan 2024 GBX 3,243 3,243 3,220.5 3,229 3,229 -9.25 (-0.29%) 1,029
10 Jan 2024 GBX 3,247.949 3,251.55 3,236.5 3,238.25 3,238.25 +5.25 (+0.16%) 1,235
9 Jan 2024 GBX 3,234.5 3,234.5 3,228 3,233 3,233 +20 (+0.62%) 23
8 Jan 2024 GBX 3,222.5 3,222.5 3,213 3,213 3,213 -5 (-0.16%) 64
5 Jan 2024 GBX 3,240 3,240 3,218 3,218 3,218 -28.5 (-0.88%) 500



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms