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 |
| 22 Jan 2020 |
GBX |
2,748.5 |
2,748.5 |
2,731.5 |
2,731.5 |
2,731.5 |
-0.75 (-0.03%)
|
1,326 |
| 21 Jan 2020 |
GBX |
2,733.5 |
2,735.295 |
2,729.599 |
2,732.25 |
2,732.25 |
-7.25 (-0.26%)
|
1,852 |
| 20 Jan 2020 |
GBX |
2,744 |
2,744 |
2,739.5 |
2,739.5 |
2,739.5 |
+1.75 (+0.06%)
|
1,062 |
| 17 Jan 2020 |
GBX |
2,735.5 |
2,738 |
2,728.5 |
2,737.75 |
2,737.75 |
+13.75 (+0.50%)
|
192 |
| 16 Jan 2020 |
GBX |
2,728.5 |
2,729.6515 |
2,724 |
2,724 |
2,724 |
-0.75 (-0.03%)
|
503 |
| 15 Jan 2020 |
GBX |
2,724.75 |
2,724.75 |
2,724.75 |
2,724.75 |
2,724.75 |
+14.25 (+0.53%)
|
0 |
| 14 Jan 2020 |
GBX |
2,710.5 |
2,712.7335 |
2,710.5 |
2,710.5 |
2,710.5 |
+4.75 (+0.18%)
|
288 |
| 13 Jan 2020 |
GBX |
2,704.5 |
2,713.295 |
2,704.5 |
2,705.75 |
2,705.75 |
+18 (+0.67%)
|
768 |
| 10 Jan 2020 |
GBX |
2,686.5 |
2,691.233 |
2,686.5 |
2,687.75 |
2,687.75 |
+12.5 (+0.47%)
|
2,290 |
| 9 Jan 2020 |
GBX |
2,676.5 |
2,683 |
2,671.337 |
2,675.25 |
2,675.25 |
+18.5 (+0.70%)
|
7,998 |
| 8 Jan 2020 |
GBX |
2,635.5 |
2,656.75 |
2,635 |
2,656.75 |
2,656.75 |
+2.75 (+0.10%)
|
1,880 |
| 7 Jan 2020 |
GBX |
2,653 |
2,654 |
2,653 |
2,654 |
2,654 |
+14.25 (+0.54%)
|
508 |
| 6 Jan 2020 |
GBX |
2,647.5 |
2,658.5 |
2,630 |
2,639.75 |
2,639.75 |
-18.25 (-0.69%)
|
5,622 |
| 3 Jan 2020 |
GBX |
2,653.5 |
2,664.5 |
2,653.5 |
2,658 |
2,658 |
-0.5 (-0.02%)
|
71 |
| 2 Jan 2020 |
GBX |
2,676.012 |
2,682.5 |
2,658 |
2,658.5 |
2,658.5 |
-5.75 (-0.22%)
|
573 |
| 31 Dec 2019 |
GBX |
2,664.25 |
2,664.25 |
2,664.25 |
2,664.25 |
2,664.25 |
-11.25 (-0.42%)
|
0 |
| 30 Dec 2019 |
GBX |
2,691 |
2,697.5 |
2,675.5 |
2,675.5 |
2,675.5 |
-16.5 (-0.61%)
|
2,677 |
| 27 Dec 2019 |
GBX |
2,705.768 |
2,705.768 |
2,692 |
2,692 |
2,692 |
-22 (-0.81%)
|
737 |
| 24 Dec 2019 |
GBX |
2,717.5 |
2,717.5 |
2,714 |
2,714 |
2,714 |
-12.75 (-0.47%)
|
476 |
| 23 Dec 2019 |
GBX |
2,723 |
2,732.5 |
2,718.8115 |
2,726.75 |
2,726.75 |
+21 (+0.78%)
|
1,154 |
| 20 Dec 2019 |
GBX |
2,685.408 |
2,705.75 |
2,685.408 |
2,705.75 |
2,705.75 |
+19.25 (+0.72%)
|
640 |
| 19 Dec 2019 |
GBX |
2,659.5 |
2,686.5 |
2,656.686 |
2,686.5 |
2,686.5 |
+22.5 (+0.84%)
|
1,165 |
| 18 Dec 2019 |
GBX |
2,666.5 |
2,673.5 |
2,662.5 |
2,664 |
2,664 |
+11.5 (+0.43%)
|
983 |
| 17 Dec 2019 |
GBX |
2,643 |
2,652.5 |
2,643 |
2,652.5 |
2,652.5 |
+34 (+1.30%)
|
17 |
| 16 Dec 2019 |
GBX |
2,612 |
2,618.5 |
2,609.367 |
2,618.5 |
2,618.5 |
+23.5 (+0.91%)
|
518 |
| 13 Dec 2019 |
GBX |
2,595.799 |
2,601.5 |
2,592.9085 |
2,595 |
2,595 |
-51.5 (-1.95%)
|
1,506 |
| 12 Dec 2019 |
GBX |
2,648.487 |
2,648.487 |
2,646.5 |
2,646.5 |
2,646.5 |
+15 (+0.57%)
|
74 |
| 11 Dec 2019 |
GBX |
2,646.158 |
2,646.158 |
2,631.5 |
2,631.5 |
2,631.5 |
-2.5 (-0.09%)
|
718 |
| 10 Dec 2019 |
GBX |
2,629.5 |
2,634 |
2,629.334 |
2,634 |
2,634 |
-6 (-0.23%)
|
268 |
| 9 Dec 2019 |
GBX |
2,637.5 |
2,648.5 |
2,629.5 |
2,640 |
2,640 |
-12.5 (-0.47%)
|
539 |
