db x-trackers MSCI USA Energy
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
24 Oct 2023 |
GBX |
3,741 |
3,750.5 |
3,735 |
3,736.75 |
3,736.75 |
-33 (-0.88%)
|
20,433 |
23 Oct 2023 |
GBX |
3,819.5 |
3,820 |
3,769.75 |
3,769.75 |
3,769.75 |
-76 (-1.98%)
|
2,616 |
20 Oct 2023 |
GBX |
3,915 |
3,915 |
3,845.75 |
3,845.75 |
3,845.75 |
-39.25 (-1.01%)
|
736 |
19 Oct 2023 |
GBX |
3,886 |
3,886 |
3,885 |
3,885 |
3,885 |
-21.75 (-0.56%)
|
8,194 |
18 Oct 2023 |
GBX |
3,906.75 |
3,906.75 |
3,906.75 |
3,906.75 |
3,906.75 |
+55 (+1.43%)
|
0 |
17 Oct 2023 |
GBX |
3,817 |
3,851.75 |
3,817 |
3,851.75 |
3,851.75 |
+36.5 (+0.96%)
|
572 |
16 Oct 2023 |
GBX |
3,815.25 |
3,815.25 |
3,815.25 |
3,815.25 |
3,815.25 |
+16.5 (+0.43%)
|
0 |
13 Oct 2023 |
GBX |
3,728 |
3,798.75 |
3,728 |
3,798.75 |
3,798.75 |
+81.25 (+2.19%)
|
2 |
12 Oct 2023 |
GBX |
3,717.5 |
3,717.5 |
3,717.5 |
3,717.5 |
3,717.5 |
+74.5 (+2.05%)
|
0 |
11 Oct 2023 |
GBX |
3,737 |
3,739.5 |
3,632.5 |
3,643 |
3,643 |
-102.5 (-2.74%)
|
3,561 |
10 Oct 2023 |
GBX |
3,725.5 |
3,745.5 |
3,717 |
3,745.5 |
3,745.5 |
-2 (-0.05%)
|
6,932 |
9 Oct 2023 |
GBX |
3,698 |
3,747.5 |
3,698 |
3,747.5 |
3,747.5 |
+150.5 (+4.18%)
|
1,800 |
6 Oct 2023 |
GBX |
3,601.5 |
3,611 |
3,597 |
3,597 |
3,597 |
-31.75 (-0.87%)
|
556 |
5 Oct 2023 |
GBX |
3,600 |
3,628.75 |
3,598.485 |
3,628.75 |
3,628.75 |
-30 (-0.82%)
|
416 |
4 Oct 2023 |
GBX |
3,777 |
3,777 |
3,658.75 |
3,658.75 |
3,658.75 |
-103 (-2.74%)
|
1 |
3 Oct 2023 |
GBX |
3,769.5 |
3,769.5 |
3,761.75 |
3,761.75 |
3,761.75 |
+5 (+0.13%)
|
86 |
2 Oct 2023 |
GBX |
3,849 |
3,849 |
3,756.75 |
3,756.75 |
3,756.75 |
-82.25 (-2.14%)
|
259 |
29 Sep 2023 |
GBX |
3,892.951 |
3,892.951 |
3,839 |
3,839 |
3,839 |
-80.5 (-2.05%)
|
730 |
28 Sep 2023 |
GBX |
3,919.5 |
3,919.5 |
3,919.5 |
3,919.5 |
3,919.5 |
+20.25 (+0.52%)
|
0 |
27 Sep 2023 |
GBX |
3,899.25 |
3,899.25 |
3,899.25 |
3,899.25 |
3,899.25 |
+89.75 (+2.36%)
|
0 |
26 Sep 2023 |
GBX |
3,809.5 |
3,809.5 |
3,809.5 |
3,809.5 |
3,809.5 |
+2.5 (+0.07%)
|
0 |
25 Sep 2023 |
GBX |
3,807 |
3,807 |
3,807 |
3,807 |
3,807 |
+30.75 (+0.81%)
|
0 |
22 Sep 2023 |
GBX |
3,776.25 |
3,776.25 |
3,776.25 |
3,776.25 |
3,776.25 |
+13.75 (+0.37%)
|
0 |
21 Sep 2023 |
GBX |
3,762.5 |
3,762.5 |
3,762.5 |
3,762.5 |
3,762.5 |
-35.5 (-0.93%)
|
0 |
20 Sep 2023 |
GBX |
3,789.5 |
3,798 |
3,789.5 |
3,798 |
3,798 |
-14 (-0.37%)
|
170 |
19 Sep 2023 |
GBX |
3,841.567 |
3,841.567 |
3,812 |
3,812 |
3,812 |
-18.75 (-0.49%)
|
165 |
18 Sep 2023 |
GBX |
3,828.5 |
3,830.75 |
3,828.5 |
3,830.75 |
3,830.75 |
-2.5 (-0.07%)
|
65 |
15 Sep 2023 |
GBX |
3,843.5 |
3,843.5 |
3,833.25 |
3,833.25 |
3,833.25 |
-10.25 (-0.27%)
|
10 |
14 Sep 2023 |
GBX |
3,841 |
3,845.5 |
3,841 |
3,843.5 |
3,843.5 |
+60.75 (+1.61%)
|
24 |
13 Sep 2023 |
GBX |
3,776 |
3,805.5 |
3,772.484 |
3,782.75 |
3,782.75 |
-11.25 (-0.30%)
|
1,354 |