Xtrackers MSCI USA Consumer St
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
High |
Low |
Open |
Close |
A.Close |
Day Change |
Volume |
| 20 Apr 2023 |
GBX |
3,377.25 |
3,355.49 |
3,363.51 |
3,377.25 |
3,377.25 |
+5.25 (+0.16%)
|
163 |
| 19 Apr 2023 |
GBX |
3,382 |
3,363.49 |
3,380 |
3,372 |
3,372 |
+12 (+0.36%)
|
11,246 |
| 18 Apr 2023 |
GBX |
3,371 |
3,360 |
3,369.5 |
3,360 |
3,360 |
-19.75 (-0.58%)
|
1,444 |
| 17 Apr 2023 |
GBX |
3,382.5 |
3,351.38 |
3,365.5 |
3,379.75 |
3,379.75 |
+35 (+1.05%)
|
4,708 |
| 14 Apr 2023 |
GBX |
3,358.5 |
3,344.75 |
3,352.5 |
3,344.75 |
3,344.75 |
+31.5 (+0.95%)
|
46 |
| 13 Apr 2023 |
GBX |
3,332.23 |
3,310 |
3,315 |
3,313.25 |
3,313.25 |
-28.25 (-0.85%)
|
833 |
| 12 Apr 2023 |
GBX |
3,359.769 |
3,334.5 |
3,334.5 |
3,341.5 |
3,341.5 |
-19.5 (-0.58%)
|
458 |
| 11 Apr 2023 |
GBX |
3,364.85 |
3,347.62 |
3,364.85 |
3,361 |
3,361 |
+13.75 (+0.41%)
|
4,859 |
| 6 Apr 2023 |
GBX |
3,347.25 |
3,335.84 |
3,337 |
3,347.25 |
3,347.25 |
+3.25 (+0.10%)
|
478 |
| 5 Apr 2023 |
GBX |
3,346 |
3,310 |
3,310 |
3,344 |
3,344 |
+28.25 (+0.85%)
|
24,958 |
| 4 Apr 2023 |
GBX |
3,330.5 |
3,315.75 |
3,320.5 |
3,315.75 |
3,315.75 |
-32.25 (-0.96%)
|
287 |
| 3 Apr 2023 |
GBX |
3,369.26 |
3,318.185 |
3,357.5 |
3,348 |
3,348 |
+15 (+0.45%)
|
2,206 |
| 31 Mar 2023 |
GBX |
3,333 |
3,320.815 |
3,321.5 |
3,333 |
3,333 |
+24.75 (+0.75%)
|
512 |
| 30 Mar 2023 |
GBX |
3,322.5 |
3,308 |
3,322.5 |
3,308.25 |
3,308.25 |
-2.75 (-0.08%)
|
19,945 |
| 29 Mar 2023 |
GBX |
3,318.12 |
3,308.615 |
3,315 |
3,311 |
3,311 |
+8.25 (+0.25%)
|
2,097 |
| 28 Mar 2023 |
GBX |
3,302.75 |
3,290.95 |
3,290.95 |
3,302.75 |
3,302.75 |
-4.75 (-0.14%)
|
683 |
| 27 Mar 2023 |
GBX |
3,307.5 |
3,299.911 |
3,307.5 |
3,307.5 |
3,307.5 |
+25 (+0.76%)
|
3,346 |
| 24 Mar 2023 |
GBX |
3,282.5 |
3,230.076 |
3,237 |
3,282.5 |
3,282.5 |
+39 (+1.20%)
|
943 |
| 23 Mar 2023 |
GBX |
3,243.5 |
3,233.115 |
3,234 |
3,243.5 |
3,243.5 |
-49 (-1.49%)
|
841 |
| 22 Mar 2023 |
GBX |
3,292.5 |
3,272 |
3,272 |
3,292.5 |
3,292.5 |
+19.5 (+0.60%)
|
238 |
| 21 Mar 2023 |
GBX |
3,288.34 |
3,271.495 |
3,285 |
3,273 |
3,273 |
+18.25 (+0.56%)
|
5,050 |
| 20 Mar 2023 |
GBX |
3,264 |
3,240 |
3,240 |
3,254.75 |
3,254.75 |
-2.25 (-0.07%)
|
11,558 |
| 17 Mar 2023 |
GBX |
3,279 |
3,246 |
3,279 |
3,257 |
3,257 |
-21.25 (-0.65%)
|
667 |
| 16 Mar 2023 |
GBX |
3,304 |
3,278.25 |
3,298.5 |
3,278.25 |
3,278.25 |
-0.25 (-0.01%)
|
3,890 |
| 15 Mar 2023 |
GBX |
3,278.5 |
3,241 |
3,241 |
3,278.5 |
3,278.5 |
+29.25 (+0.90%)
|
581 |
| 14 Mar 2023 |
GBX |
3,255.67 |
3,233.5 |
3,242 |
3,249.25 |
3,249.25 |
-7.25 (-0.22%)
|
516 |
| 13 Mar 2023 |
GBX |
3,262 |
3,221.5 |
3,221.5 |
3,256.5 |
3,256.5 |
-2 (-0.06%)
|
330 |
| 10 Mar 2023 |
GBX |
3,273.615 |
3,240 |
3,268 |
3,258.5 |
3,258.5 |
-60.5 (-1.82%)
|
6,244 |
| 9 Mar 2023 |
GBX |
3,337.5 |
3,319 |
3,337.5 |
3,319 |
3,319 |
-20 (-0.60%)
|
9,202 |
| 8 Mar 2023 |
GBX |
3,345.355 |
3,338 |
3,341 |
3,339 |
3,339 |
-3.5 (-0.10%)
|
371 |
