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 |
| 18 Aug 2021 |
GBX |
2,927.933 |
2,931.075 |
2,900.5 |
2,900.5 |
2,900.5 |
-31.75 (-1.08%)
|
423 |
| 17 Aug 2021 |
GBX |
2,906.136 |
2,932.25 |
2,905.395 |
2,932.25 |
2,932.25 |
+36.25 (+1.25%)
|
464 |
| 16 Aug 2021 |
GBX |
2,873.32 |
2,896 |
2,873.32 |
2,896 |
2,896 |
+20.25 (+0.70%)
|
253 |
| 13 Aug 2021 |
GBX |
2,869.674 |
2,875.75 |
2,865.385 |
2,875.75 |
2,875.75 |
+15.5 (+0.54%)
|
85 |
| 12 Aug 2021 |
GBX |
2,859.558 |
2,865.17 |
2,858.895 |
2,860.25 |
2,860.25 |
-6.5 (-0.23%)
|
684 |
| 11 Aug 2021 |
GBX |
2,859.935 |
2,866.75 |
2,859.935 |
2,866.75 |
2,866.75 |
+15 (+0.53%)
|
921 |
| 10 Aug 2021 |
GBX |
2,832.5 |
2,851.75 |
2,824.715 |
2,851.75 |
2,851.75 |
+23 (+0.81%)
|
6,355 |
| 9 Aug 2021 |
GBX |
2,813.49 |
2,828.75 |
2,813.49 |
2,828.75 |
2,828.75 |
+11.5 (+0.41%)
|
49 |
| 6 Aug 2021 |
GBX |
2,809.482 |
2,824.782 |
2,809.482 |
2,817.25 |
2,817.25 |
+15.5 (+0.55%)
|
140 |
| 5 Aug 2021 |
GBX |
2,800 |
2,803.059 |
2,799 |
2,801.75 |
2,801.75 |
+3.5 (+0.13%)
|
1,083 |
| 4 Aug 2021 |
GBX |
2,824.079 |
2,827.895 |
2,798.25 |
2,798.25 |
2,798.25 |
-33.5 (-1.18%)
|
772 |
| 3 Aug 2021 |
GBX |
2,826 |
2,832.5 |
2,817.348 |
2,831.75 |
2,831.75 |
+1.75 (+0.06%)
|
1,731 |
| 2 Aug 2021 |
GBX |
2,836.653 |
2,838.793 |
2,830 |
2,830 |
2,830 |
-8.25 (-0.29%)
|
582 |
| 30 Jul 2021 |
GBX |
2,805 |
2,838.25 |
2,805 |
2,838.25 |
2,838.25 |
+30 (+1.07%)
|
3,912 |
| 29 Jul 2021 |
GBX |
2,808.471 |
2,820.26 |
2,805.676 |
2,808.25 |
2,808.25 |
-9.25 (-0.33%)
|
412 |
| 28 Jul 2021 |
GBX |
2,841.673 |
2,841.673 |
2,817.115 |
2,817.5 |
2,817.5 |
-24.25 (-0.85%)
|
1,087 |
| 27 Jul 2021 |
GBX |
2,848.12 |
2,852.549 |
2,840.225 |
2,841.75 |
2,841.75 |
+0.75 (+0.03%)
|
659 |
| 26 Jul 2021 |
GBX |
2,841.282 |
2,843.34 |
2,838.06 |
2,841 |
2,841 |
-2.5 (-0.09%)
|
2,390 |
| 23 Jul 2021 |
GBX |
2,833.975 |
2,843.5 |
2,821.84 |
2,843.5 |
2,843.5 |
+16.5 (+0.58%)
|
2,256 |
| 22 Jul 2021 |
GBX |
2,823.5 |
2,828.904 |
2,809.56 |
2,827 |
2,827 |
-19.5 (-0.69%)
|
26,761 |
| 21 Jul 2021 |
GBX |
2,866.117 |
2,868.735 |
2,846.5 |
2,846.5 |
2,846.5 |
-22.25 (-0.78%)
|
696 |
| 20 Jul 2021 |
GBX |
2,867.543 |
2,876.986 |
2,855.527 |
2,868.75 |
2,868.75 |
+33.5 (+1.18%)
|
1,428 |
| 19 Jul 2021 |
GBX |
2,840.4 |
2,850.743 |
2,831.128 |
2,835.25 |
2,835.25 |
+2.5 (+0.09%)
|
2,040 |
| 16 Jul 2021 |
GBX |
2,827.965 |
2,838.676 |
2,819.84 |
2,832.75 |
2,832.75 |
+39.75 (+1.42%)
|
566 |
| 15 Jul 2021 |
GBX |
2,803.29 |
2,803.29 |
2,786.458 |
2,793 |
2,793 |
-3.5 (-0.13%)
|
1,969 |
| 14 Jul 2021 |
GBX |
2,783.508 |
2,797.34 |
2,773.148 |
2,796.5 |
2,796.5 |
+1 (+0.04%)
|
1,263 |
| 13 Jul 2021 |
GBX |
2,784 |
2,795.5 |
2,778.025 |
2,795.5 |
2,795.5 |
+25.25 (+0.91%)
|
6,686 |
| 12 Jul 2021 |
GBX |
2,782.111 |
2,782.111 |
2,770.25 |
2,770.25 |
2,770.25 |
-20.25 (-0.73%)
|
1,521 |
| 9 Jul 2021 |
GBX |
2,783.5 |
2,793.13 |
2,781 |
2,790.5 |
2,790.5 |
+3.5 (+0.13%)
|
1,838 |
| 8 Jul 2021 |
GBX |
2,775 |
2,787 |
2,772.88 |
2,787 |
2,787 |
-14.25 (-0.51%)
|
1,210 |
