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 |
| 2 Dec 2021 |
GBX |
2,929 |
2,965.25 |
2,929 |
2,965.25 |
2,965.25 |
-14.75 (-0.49%)
|
3,629 |
| 1 Dec 2021 |
GBX |
2,960.922 |
2,980 |
2,949.065 |
2,980 |
2,980 |
-14.5 (-0.48%)
|
351 |
| 30 Nov 2021 |
GBX |
3,002.85 |
3,004.352 |
2,994.5 |
2,994.5 |
2,994.5 |
-29.25 (-0.97%)
|
488 |
| 29 Nov 2021 |
GBX |
3,011.5 |
3,030.08 |
3,011.5 |
3,023.75 |
3,023.75 |
+7.25 (+0.24%)
|
2,019 |
| 26 Nov 2021 |
GBX |
3,027 |
3,038.29 |
3,015.096 |
3,016.5 |
3,016.5 |
-34.5 (-1.13%)
|
6,602 |
| 25 Nov 2021 |
GBX |
3,051.34 |
3,055.615 |
3,051 |
3,051 |
3,051 |
+10 (+0.33%)
|
359 |
| 24 Nov 2021 |
GBX |
3,042 |
3,047.212 |
3,034.596 |
3,041 |
3,041 |
+1.5 (+0.05%)
|
1,003 |
| 23 Nov 2021 |
GBX |
3,027.144 |
3,039.5 |
3,026.05 |
3,039.5 |
3,039.5 |
+11.75 (+0.39%)
|
523 |
| 22 Nov 2021 |
GBX |
3,003.1 |
3,027.75 |
2,984.675 |
3,027.75 |
3,027.75 |
+31.25 (+1.04%)
|
524 |
| 19 Nov 2021 |
GBX |
2,998 |
3,001.586 |
2,988.66 |
2,996.5 |
2,996.5 |
+18 (+0.60%)
|
795 |
| 18 Nov 2021 |
GBX |
2,991 |
3,000.556 |
2,978.5 |
2,978.5 |
2,978.5 |
-22.75 (-0.76%)
|
1,888 |
| 17 Nov 2021 |
GBX |
3,010.995 |
3,015.225 |
3,000.78 |
3,001.25 |
3,001.25 |
-25.5 (-0.84%)
|
774 |
| 16 Nov 2021 |
GBX |
3,031.137 |
3,039.82 |
3,026.45 |
3,026.75 |
3,026.75 |
-3.75 (-0.12%)
|
110 |
| 15 Nov 2021 |
GBX |
3,023.05 |
3,033.78 |
3,021.05 |
3,030.5 |
3,030.5 |
-2.25 (-0.07%)
|
1,146 |
| 12 Nov 2021 |
GBX |
3,028.45 |
3,033.78 |
3,021.28 |
3,032.75 |
3,032.75 |
+8.5 (+0.28%)
|
542 |
| 11 Nov 2021 |
GBX |
3,032.655 |
3,032.655 |
3,019.835 |
3,024.25 |
3,024.25 |
+19.75 (+0.66%)
|
1,973 |
| 10 Nov 2021 |
GBX |
2,983.305 |
3,004.5 |
2,979.94 |
3,004.5 |
3,004.5 |
+29.25 (+0.98%)
|
591 |
| 9 Nov 2021 |
GBX |
2,969.454 |
2,975.25 |
2,955.87 |
2,975.25 |
2,975.25 |
+12.25 (+0.41%)
|
1,365 |
| 8 Nov 2021 |
GBX |
3,012.895 |
3,012.895 |
2,963 |
2,963 |
2,963 |
-41 (-1.36%)
|
242 |
| 5 Nov 2021 |
GBX |
3,003.145 |
3,010.67 |
2,999.548 |
3,004 |
3,004 |
+11.5 (+0.38%)
|
3,262 |
| 4 Nov 2021 |
GBX |
2,953.95 |
2,992.5 |
2,953.95 |
2,992.5 |
2,992.5 |
+56.75 (+1.93%)
|
876 |
| 3 Nov 2021 |
GBX |
2,935.53 |
2,935.75 |
2,931.827 |
2,935.75 |
2,935.75 |
+1.25 (+0.04%)
|
769 |
| 2 Nov 2021 |
GBX |
2,912.253 |
2,934.5 |
2,909.225 |
2,934.5 |
2,934.5 |
+31.25 (+1.08%)
|
1,446 |
| 1 Nov 2021 |
GBX |
2,906 |
2,917.865 |
2,894.878 |
2,903.25 |
2,903.25 |
+2 (+0.07%)
|
1,509 |
| 29 Oct 2021 |
GBX |
2,877.995 |
2,901.25 |
2,877.995 |
2,901.25 |
2,901.25 |
+31.75 (+1.11%)
|
72 |
| 28 Oct 2021 |
GBX |
2,869.534 |
2,878.024 |
2,869.5 |
2,869.5 |
2,869.5 |
-17.25 (-0.60%)
|
158 |
| 27 Oct 2021 |
GBX |
2,899 |
2,899 |
2,886.75 |
2,886.75 |
2,886.75 |
+9 (+0.31%)
|
3,698 |
| 26 Oct 2021 |
GBX |
2,870.847 |
2,877.75 |
2,870.847 |
2,877.75 |
2,877.75 |
+7 (+0.24%)
|
15 |
| 25 Oct 2021 |
GBX |
2,881.74 |
2,881.74 |
2,868.713 |
2,870.75 |
2,870.75 |
-2.25 (-0.08%)
|
308 |
| 22 Oct 2021 |
GBX |
2,861.98 |
2,877.835 |
2,851.615 |
2,873 |
2,873 |
+28.25 (+0.99%)
|
547 |
