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 |
6 Sep 2024 |
GBX |
3,412.5 |
3,412.5 |
3,365.25 |
3,365.25 |
3,365.25 |
-52.25 (-1.53%)
|
2 |
5 Sep 2024 |
GBX |
3,480.5 |
3,480.5 |
3,417.5 |
3,417.5 |
3,417.5 |
-42.75 (-1.24%)
|
95 |
4 Sep 2024 |
GBX |
3,480.5 |
3,480.5 |
3,460.25 |
3,460.25 |
3,460.25 |
-24.75 (-0.71%)
|
95 |
3 Sep 2024 |
GBX |
3,570 |
3,570 |
3,485 |
3,485 |
3,485 |
-68.25 (-1.92%)
|
2,810 |
2 Sep 2024 |
GBX |
3,553.25 |
3,557.5 |
3,553.25 |
3,553.25 |
3,553.25 |
+20.75 (+0.59%)
|
70 |
30 Aug 2024 |
GBX |
3,557.5 |
3,557.5 |
3,532.5 |
3,532.5 |
3,532.5 |
-4.25 (-0.12%)
|
70 |
29 Aug 2024 |
GBX |
3,497.5 |
3,536.75 |
3,497.5 |
3,536.75 |
3,536.75 |
+39.25 (+1.12%)
|
94 |
28 Aug 2024 |
GBX |
3,497.5 |
3,497.5 |
3,497.5 |
3,497.5 |
3,497.5 |
-22 (-0.63%)
|
94 |
27 Aug 2024 |
GBX |
3,540.5 |
3,540.5 |
3,519.5 |
3,519.5 |
3,519.5 |
+23.5 (+0.67%)
|
423 |
23 Aug 2024 |
GBX |
3,494 |
3,496 |
3,494 |
3,496 |
3,496 |
+9.75 (+0.28%)
|
196 |
22 Aug 2024 |
GBX |
3,486.25 |
3,486.25 |
3,486.25 |
3,486.25 |
3,486.25 |
-22.5 (-0.64%)
|
0 |
21 Aug 2024 |
GBX |
3,505.5 |
3,508.75 |
3,498.5 |
3,508.75 |
3,508.75 |
-43 (-1.21%)
|
2,492 |
20 Aug 2024 |
GBX |
3,632 |
3,632 |
3,551.75 |
3,551.75 |
3,551.75 |
-112.75 (-3.08%)
|
692 |
19 Aug 2024 |
GBX |
3,631 |
3,664.5 |
3,627.5 |
3,664.5 |
3,664.5 |
+18 (+0.49%)
|
217 |
16 Aug 2024 |
GBX |
3,663 |
3,663 |
3,627.5 |
3,646.5 |
3,646.5 |
-31 (-0.84%)
|
781 |
15 Aug 2024 |
GBX |
3,634.5 |
3,677.5 |
3,634.5 |
3,677.5 |
3,677.5 |
+66.5 (+1.84%)
|
1,361 |
14 Aug 2024 |
GBX |
3,618.5 |
3,618.5 |
3,611 |
3,611 |
3,611 |
+4.75 (+0.13%)
|
105 |
13 Aug 2024 |
GBX |
3,654 |
3,654 |
3,606.25 |
3,606.25 |
3,606.25 |
-49.5 (-1.35%)
|
1 |
12 Aug 2024 |
GBX |
3,656.5 |
3,656.5 |
3,655.75 |
3,655.75 |
3,655.75 |
+13.75 (+0.38%)
|
11 |
9 Aug 2024 |
GBX |
3,636 |
3,642.5 |
3,636 |
3,642 |
3,642 |
+17 (+0.47%)
|
31 |
8 Aug 2024 |
GBX |
3,589 |
3,638.5 |
3,570.737 |
3,625 |
3,625 |
-3.75 (-0.10%)
|
1,035 |
7 Aug 2024 |
GBX |
3,615.5 |
3,628.75 |
3,615.5 |
3,628.75 |
3,628.75 |
+64.25 (+1.80%)
|
1 |
6 Aug 2024 |
GBX |
3,540.5 |
3,576.5 |
3,539.684 |
3,564.5 |
3,564.5 |
+63.5 (+1.81%)
|
606 |
5 Aug 2024 |
GBX |
3,604.5 |
3,604.5 |
3,501 |
3,501 |
3,501 |
-77.25 (-2.16%)
|
3,961 |
2 Aug 2024 |
GBX |
3,704.5 |
3,704.5 |
3,578.25 |
3,578.25 |
3,578.25 |
-128.75 (-3.47%)
|
4,663 |
1 Aug 2024 |
GBX |
3,789.5 |
3,789.5 |
3,707 |
3,707 |
3,707 |
-71.25 (-1.89%)
|
1,352 |
31 Jul 2024 |
GBX |
3,683 |
3,778.25 |
3,683 |
3,778.25 |
3,778.25 |
+62 (+1.67%)
|
326 |
30 Jul 2024 |
GBX |
3,683 |
3,716.25 |
3,683 |
3,716.25 |
3,716.25 |
+49.75 (+1.36%)
|
326 |
29 Jul 2024 |
GBX |
3,724 |
3,730 |
3,666.5 |
3,666.5 |
3,666.5 |
-21.5 (-0.58%)
|
5,271 |
26 Jul 2024 |
GBX |
3,688 |
3,688 |
3,688 |
3,688 |
3,688 |
+15 (+0.41%)
|
532 |