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 |
| 31 Dec 2020 |
GBX |
2,724.75 |
2,724.75 |
2,724.75 |
2,724.75 |
2,724.75 |
-22.25 (-0.81%)
|
0 |
| 30 Dec 2020 |
GBX |
2,764.57 |
2,764.57 |
2,747 |
2,747 |
2,747 |
-25.5 (-0.92%)
|
46 |
| 29 Dec 2020 |
GBX |
2,780.191 |
2,781.724 |
2,772.5 |
2,772.5 |
2,772.5 |
+53.75 (+1.98%)
|
225 |
| 24 Dec 2020 |
GBX |
2,730.21 |
2,730.21 |
2,714.368 |
2,718.75 |
2,718.75 |
-8 (-0.29%)
|
769 |
| 23 Dec 2020 |
GBX |
2,747.5 |
2,748.298 |
2,720.995 |
2,726.75 |
2,726.75 |
-41.25 (-1.49%)
|
11,257 |
| 22 Dec 2020 |
GBX |
2,762 |
2,768 |
2,753.89 |
2,768 |
2,768 |
+7.25 (+0.26%)
|
2,758 |
| 21 Dec 2020 |
GBX |
2,809.846 |
2,810.547 |
2,760.75 |
2,760.75 |
2,760.75 |
+1.25 (+0.05%)
|
1,829 |
| 18 Dec 2020 |
GBX |
2,770.592 |
2,770.592 |
2,757.641 |
2,759.5 |
2,759.5 |
+17.75 (+0.65%)
|
672 |
| 17 Dec 2020 |
GBX |
2,747 |
2,752.652 |
2,740.11 |
2,741.75 |
2,741.75 |
-12 (-0.44%)
|
1,363 |
| 16 Dec 2020 |
GBX |
2,746.516 |
2,753.75 |
2,746.138 |
2,753.75 |
2,753.75 |
-2.75 (-0.10%)
|
77 |
| 15 Dec 2020 |
GBX |
2,790 |
2,791.103 |
2,756.5 |
2,756.5 |
2,756.5 |
-35 (-1.25%)
|
8,407 |
| 14 Dec 2020 |
GBX |
2,783.5 |
2,793.034 |
2,777.731 |
2,791.5 |
2,791.5 |
-4.75 (-0.17%)
|
7,033 |
| 11 Dec 2020 |
GBX |
2,790.729 |
2,799.386 |
2,789.216 |
2,796.25 |
2,796.25 |
+6 (+0.22%)
|
791 |
| 10 Dec 2020 |
GBX |
2,800.101 |
2,804.96 |
2,790.25 |
2,790.25 |
2,790.25 |
+12.25 (+0.44%)
|
688 |
| 9 Dec 2020 |
GBX |
2,782.535 |
2,782.535 |
2,766.93 |
2,778 |
2,778 |
-16.5 (-0.59%)
|
441 |
| 8 Dec 2020 |
GBX |
2,773 |
2,794.5 |
2,767.565 |
2,794.5 |
2,794.5 |
+24.75 (+0.89%)
|
15,767 |
| 7 Dec 2020 |
GBX |
2,788 |
2,801.875 |
2,769.75 |
2,769.75 |
2,769.75 |
+25 (+0.91%)
|
2,548 |
| 4 Dec 2020 |
GBX |
2,764.702 |
2,764.702 |
2,738.37 |
2,744.75 |
2,744.75 |
+7.75 (+0.28%)
|
1,467 |
| 3 Dec 2020 |
GBX |
2,741.278 |
2,741.278 |
2,735.762 |
2,737 |
2,737 |
-33.75 (-1.22%)
|
720 |
| 2 Dec 2020 |
GBX |
2,777.695 |
2,787.694 |
2,770.75 |
2,770.75 |
2,770.75 |
+12.25 (+0.44%)
|
2,994 |
| 1 Dec 2020 |
GBX |
2,789.5 |
2,793.01 |
2,758.5 |
2,758.5 |
2,758.5 |
+19.25 (+0.70%)
|
21,978 |
| 30 Nov 2020 |
GBX |
2,749.5 |
2,758.186 |
2,738.344 |
2,739.25 |
2,739.25 |
-28 (-1.01%)
|
6,098 |
| 27 Nov 2020 |
GBX |
2,770.962 |
2,776.828 |
2,766.826 |
2,767.25 |
2,767.25 |
+2.75 (+0.10%)
|
768 |
| 26 Nov 2020 |
GBX |
2,772.472 |
2,772.472 |
2,752.663 |
2,764.5 |
2,764.5 |
-1.75 (-0.06%)
|
1,642 |
| 25 Nov 2020 |
GBX |
2,768.642 |
2,770.542 |
2,765.262 |
2,766.25 |
2,766.25 |
+3 (+0.11%)
|
745 |
| 24 Nov 2020 |
GBX |
2,764.5 |
2,781 |
2,763.25 |
2,763.25 |
2,763.25 |
+15.5 (+0.56%)
|
24,958 |
| 23 Nov 2020 |
GBX |
2,762.288 |
2,765.677 |
2,747.75 |
2,747.75 |
2,747.75 |
-20.25 (-0.73%)
|
459 |
| 20 Nov 2020 |
GBX |
2,768 |
2,768 |
2,768 |
2,768 |
2,768 |
-6.5 (-0.23%)
|
8,334 |
| 19 Nov 2020 |
GBX |
2,775 |
2,792.204 |
2,774.5 |
2,774.5 |
2,774.5 |
-34.25 (-1.22%)
|
1,727 |
| 18 Nov 2020 |
GBX |
2,801.938 |
2,820.355 |
2,801.938 |
2,808.75 |
2,808.75 |
-16 (-0.57%)
|
736 |
