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 |
| 12 May 2021 |
GBX |
2,724 |
2,726.267 |
2,717.25 |
2,717.25 |
2,717.25 |
-6.75 (-0.25%)
|
1,057 |
| 11 May 2021 |
GBX |
2,738 |
2,747.601 |
2,724 |
2,724 |
2,724 |
-39.25 (-1.42%)
|
5,250 |
| 10 May 2021 |
GBX |
2,741 |
2,763.25 |
2,733.811 |
2,763.25 |
2,763.25 |
+6.75 (+0.24%)
|
966 |
| 7 May 2021 |
GBX |
2,769.106 |
2,772.494 |
2,756.2 |
2,756.5 |
2,756.5 |
-8.25 (-0.30%)
|
2,337 |
| 6 May 2021 |
GBX |
2,742.82 |
2,764.75 |
2,731.351 |
2,764.75 |
2,764.75 |
+38 (+1.39%)
|
709 |
| 5 May 2021 |
GBX |
2,746 |
2,748 |
2,726.75 |
2,726.75 |
2,726.75 |
-25.75 (-0.94%)
|
2,353 |
| 4 May 2021 |
GBX |
2,763 |
2,763 |
2,752.5 |
2,752.5 |
2,752.5 |
+15.75 (+0.58%)
|
15,338 |
| 30 Apr 2021 |
GBX |
2,722.5 |
2,736.75 |
2,715.885 |
2,736.75 |
2,736.75 |
+27 (+1.00%)
|
2,652 |
| 29 Apr 2021 |
GBX |
2,695.991 |
2,709.75 |
2,689.952 |
2,709.75 |
2,709.75 |
+9.75 (+0.36%)
|
998 |
| 28 Apr 2021 |
GBX |
2,711.419 |
2,711.419 |
2,700 |
2,700 |
2,700 |
-52.5 (-1.91%)
|
1,355 |
| 27 Apr 2021 |
GBX |
2,765.5 |
2,769.836 |
2,752.5 |
2,752.5 |
2,752.5 |
-13.75 (-0.50%)
|
20,018 |
| 26 Apr 2021 |
GBX |
2,796.938 |
2,804.222 |
2,766.25 |
2,766.25 |
2,766.25 |
-43 (-1.53%)
|
1,351 |
| 23 Apr 2021 |
GBX |
2,807.5 |
2,813.619 |
2,798.51 |
2,809.25 |
2,809.25 |
-11 (-0.39%)
|
1,225 |
| 22 Apr 2021 |
GBX |
2,809.928 |
2,823.895 |
2,809.312 |
2,820.25 |
2,820.25 |
+10.75 (+0.38%)
|
1,220 |
| 21 Apr 2021 |
GBX |
2,802 |
2,809.5 |
2,798.616 |
2,809.5 |
2,809.5 |
+6 (+0.21%)
|
3,667 |
| 20 Apr 2021 |
GBX |
2,774.5 |
2,803.5 |
2,763.296 |
2,803.5 |
2,803.5 |
+15.75 (+0.56%)
|
13,191 |
| 19 Apr 2021 |
GBX |
2,802.5 |
2,810.912 |
2,782.901 |
2,787.75 |
2,787.75 |
-19.5 (-0.69%)
|
6,020 |
| 16 Apr 2021 |
GBX |
2,814.478 |
2,814.967 |
2,803.599 |
2,807.25 |
2,807.25 |
-0.25 (-0.01%)
|
1,649 |
| 15 Apr 2021 |
GBX |
2,784 |
2,807.723 |
2,778.275 |
2,807.5 |
2,807.5 |
+23.75 (+0.85%)
|
2,051 |
| 14 Apr 2021 |
GBX |
2,782 |
2,791.851 |
2,781 |
2,783.75 |
2,783.75 |
-16.5 (-0.59%)
|
747 |
| 13 Apr 2021 |
GBX |
2,810.5 |
2,810.5 |
2,795.92 |
2,800.25 |
2,800.25 |
-1.25 (-0.04%)
|
14,959 |
| 12 Apr 2021 |
GBX |
2,794 |
2,808.136 |
2,790.654 |
2,801.5 |
2,801.5 |
+9.75 (+0.35%)
|
3,090 |
| 9 Apr 2021 |
GBX |
2,816.694 |
2,816.694 |
2,790.409 |
2,791.75 |
2,791.75 |
-3.5 (-0.13%)
|
1,061 |
| 8 Apr 2021 |
GBX |
2,795 |
2,798 |
2,789.052 |
2,795.25 |
2,795.25 |
+4.5 (+0.16%)
|
4,562 |
| 7 Apr 2021 |
GBX |
2,786.5 |
2,797.645 |
2,778.457 |
2,790.75 |
2,790.75 |
+11.5 (+0.41%)
|
17,653 |
| 6 Apr 2021 |
GBX |
2,765 |
2,779.25 |
2,754.887 |
2,779.25 |
2,779.25 |
+42.25 (+1.54%)
|
258 |
| 1 Apr 2021 |
GBX |
2,764 |
2,764 |
2,737 |
2,737 |
2,737 |
-34.25 (-1.24%)
|
2,557 |
| 31 Mar 2021 |
GBX |
2,772 |
2,775.998 |
2,760.199 |
2,771.25 |
2,771.25 |
-14 (-0.50%)
|
1,219 |
| 30 Mar 2021 |
GBX |
2,807.5 |
2,807.5 |
2,785.25 |
2,785.25 |
2,785.25 |
+1.5 (+0.05%)
|
255 |
| 29 Mar 2021 |
GBX |
2,754 |
2,783.75 |
2,746.228 |
2,783.75 |
2,783.75 |
+52.75 (+1.93%)
|
3,064 |
