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 |
30 Jan 2024 |
GBX |
3,269.5 |
3,278 |
3,264.5 |
3,275.25 |
3,275.25 |
+22.75 (+0.70%)
|
4,302 |
29 Jan 2024 |
GBX |
3,250 |
3,266.5 |
3,240.5 |
3,252.5 |
3,252.5 |
+13.5 (+0.42%)
|
764 |
26 Jan 2024 |
GBX |
3,242.5 |
3,242.5 |
3,228.5 |
3,239 |
3,239 |
+33.25 (+1.04%)
|
1,190 |
25 Jan 2024 |
GBX |
3,199.5 |
3,207 |
3,198 |
3,205.75 |
3,205.75 |
-14.75 (-0.46%)
|
193 |
24 Jan 2024 |
GBX |
3,239 |
3,239 |
3,220.5 |
3,220.5 |
3,220.5 |
-19.75 (-0.61%)
|
3,913 |
23 Jan 2024 |
GBX |
3,208.5 |
3,244.5 |
3,197 |
3,240.25 |
3,240.25 |
+28.25 (+0.88%)
|
65,448 |
22 Jan 2024 |
GBX |
3,226.5 |
3,229 |
3,208.5 |
3,212 |
3,212 |
-19.25 (-0.60%)
|
10,304 |
19 Jan 2024 |
GBX |
3,245 |
3,245 |
3,221.976 |
3,231.25 |
3,231.25 |
+11.25 (+0.35%)
|
40,651 |
18 Jan 2024 |
GBX |
3,232.5 |
3,237 |
3,220 |
3,220 |
3,220 |
-34.75 (-1.07%)
|
2,414 |
17 Jan 2024 |
GBX |
3,238.5 |
3,255.5 |
3,238.5 |
3,254.75 |
3,254.75 |
+0.5 (+0.02%)
|
362 |
16 Jan 2024 |
GBX |
3,266.5 |
3,272.5 |
3,254.25 |
3,254.25 |
3,254.25 |
+7.5 (+0.23%)
|
402 |
15 Jan 2024 |
GBX |
3,239.859 |
3,257.5 |
3,239.859 |
3,246.75 |
3,246.75 |
+13.75 (+0.43%)
|
241 |
12 Jan 2024 |
GBX |
3,217.5 |
3,240.5 |
3,217.5 |
3,233 |
3,233 |
+4 (+0.12%)
|
46 |
11 Jan 2024 |
GBX |
3,243 |
3,243 |
3,220.5 |
3,229 |
3,229 |
-9.25 (-0.29%)
|
1,029 |
10 Jan 2024 |
GBX |
3,247.949 |
3,251.55 |
3,236.5 |
3,238.25 |
3,238.25 |
+5.25 (+0.16%)
|
1,235 |
9 Jan 2024 |
GBX |
3,234.5 |
3,234.5 |
3,228 |
3,233 |
3,233 |
+20 (+0.62%)
|
23 |
8 Jan 2024 |
GBX |
3,222.5 |
3,222.5 |
3,213 |
3,213 |
3,213 |
-5 (-0.16%)
|
64 |
5 Jan 2024 |
GBX |
3,240 |
3,240 |
3,218 |
3,218 |
3,218 |
-28.5 (-0.88%)
|
500 |
4 Jan 2024 |
GBX |
3,236 |
3,246.5 |
3,224.5 |
3,246.5 |
3,246.5 |
-16.5 (-0.51%)
|
318 |
3 Jan 2024 |
GBX |
3,280 |
3,280 |
3,263 |
3,263 |
3,263 |
-4.25 (-0.13%)
|
2,616 |
2 Jan 2024 |
GBX |
3,219.5 |
3,267.25 |
3,219.5 |
3,267.25 |
3,267.25 |
+64 (+2.00%)
|
253 |
29 Dec 2023 |
GBX |
3,208 |
3,209.5 |
3,203.25 |
3,203.25 |
3,203.25 |
+2.25 (+0.07%)
|
13 |
28 Dec 2023 |
GBX |
3,196.5 |
3,202.5 |
3,184.5 |
3,201 |
3,201 |
+18.75 (+0.59%)
|
471 |
27 Dec 2023 |
GBX |
3,203 |
3,203 |
3,181.444 |
3,182.25 |
3,182.25 |
+22.25 (+0.70%)
|
380 |
22 Dec 2023 |
GBX |
3,158.5 |
3,163 |
3,157.897 |
3,160 |
3,160 |
0.0 (0.0%)
|
345 |
21 Dec 2023 |
GBX |
3,158.5 |
3,160 |
3,158.5 |
3,160 |
3,160 |
-21.25 (-0.67%)
|
1 |
20 Dec 2023 |
GBX |
3,213 |
3,213 |
3,181.25 |
3,181.25 |
3,181.25 |
-5.25 (-0.16%)
|
232 |
19 Dec 2023 |
GBX |
3,188 |
3,188 |
3,186.5 |
3,186.5 |
3,186.5 |
-25 (-0.78%)
|
75 |
18 Dec 2023 |
GBX |
3,174.5 |
3,211.5 |
3,174.5 |
3,211.5 |
3,211.5 |
+49.75 (+1.57%)
|
184 |
15 Dec 2023 |
GBX |
3,159 |
3,161.75 |
3,146 |
3,161.75 |
3,161.75 |
-9.25 (-0.29%)
|
2,275 |