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 |
18 Apr 2023 |
GBX |
3,557 |
3,569.75 |
3,554 |
3,569.75 |
3,569.75 |
-25.75 (-0.72%)
|
8,848 |
17 Apr 2023 |
GBX |
3,626 |
3,630.5 |
3,595.5 |
3,595.5 |
3,595.5 |
-5.75 (-0.16%)
|
22,692 |
14 Apr 2023 |
GBX |
3,572 |
3,601.25 |
3,572 |
3,601.25 |
3,601.25 |
+22.25 (+0.62%)
|
770 |
13 Apr 2023 |
GBX |
3,579 |
3,579 |
3,579 |
3,579 |
3,579 |
-3.25 (-0.09%)
|
0 |
12 Apr 2023 |
GBX |
3,592 |
3,592 |
3,582.25 |
3,582.25 |
3,582.25 |
-3.5 (-0.10%)
|
315 |
11 Apr 2023 |
GBX |
3,587 |
3,587 |
3,562 |
3,585.75 |
3,585.75 |
+36.5 (+1.03%)
|
33 |
6 Apr 2023 |
GBX |
3,567.5 |
3,568.5 |
3,549.25 |
3,549.25 |
3,549.25 |
+30.75 (+0.87%)
|
928 |
5 Apr 2023 |
GBX |
3,542 |
3,542 |
3,518.5 |
3,518.5 |
3,518.5 |
+1 (+0.03%)
|
1,431 |
4 Apr 2023 |
GBX |
3,536.5 |
3,540.5 |
3,517.5 |
3,517.5 |
3,517.5 |
-77.75 (-2.16%)
|
6,678 |
3 Apr 2023 |
GBX |
3,582 |
3,620.5 |
3,582 |
3,595.25 |
3,595.25 |
+151.5 (+4.40%)
|
3,111 |
31 Mar 2023 |
GBX |
3,433 |
3,443.75 |
3,432.5 |
3,443.75 |
3,443.75 |
+24.25 (+0.71%)
|
11,988 |
30 Mar 2023 |
GBX |
3,460.5 |
3,460.5 |
3,419.5 |
3,419.5 |
3,419.5 |
+8.75 (+0.26%)
|
1,679 |
29 Mar 2023 |
GBX |
3,415.5 |
3,415.5 |
3,410.75 |
3,410.75 |
3,410.75 |
+41 (+1.22%)
|
1,331 |
28 Mar 2023 |
GBX |
3,369.75 |
3,369.75 |
3,369.75 |
3,369.75 |
3,369.75 |
+69.25 (+2.10%)
|
0 |
27 Mar 2023 |
GBX |
3,293 |
3,300.5 |
3,290 |
3,300.5 |
3,300.5 |
+34 (+1.04%)
|
15,575 |
24 Mar 2023 |
GBX |
3,266 |
3,266.5 |
3,231 |
3,266.5 |
3,266.5 |
-39.5 (-1.19%)
|
5,172 |
23 Mar 2023 |
GBX |
3,342.5 |
3,342.5 |
3,306 |
3,306 |
3,306 |
-68.25 (-2.02%)
|
356 |
22 Mar 2023 |
GBX |
3,386.5 |
3,386.5 |
3,374.25 |
3,374.25 |
3,374.25 |
-3.5 (-0.10%)
|
815 |
21 Mar 2023 |
GBX |
3,292 |
3,377.75 |
3,292 |
3,377.75 |
3,377.75 |
+120.25 (+3.69%)
|
13,091 |
20 Mar 2023 |
GBX |
3,166 |
3,257.5 |
3,166 |
3,257.5 |
3,257.5 |
+5 (+0.15%)
|
5,788 |
17 Mar 2023 |
GBX |
3,329 |
3,329.5 |
3,252.5 |
3,252.5 |
3,252.5 |
-4.75 (-0.15%)
|
1,374 |
16 Mar 2023 |
GBX |
3,258 |
3,258 |
3,222.5 |
3,257.25 |
3,257.25 |
+2 (+0.06%)
|
15,203 |
15 Mar 2023 |
GBX |
3,398 |
3,441 |
3,255.25 |
3,255.25 |
3,255.25 |
-229.75 (-6.59%)
|
8,148 |
14 Mar 2023 |
GBX |
3,397 |
3,485 |
3,395.972 |
3,485 |
3,485 |
+60.5 (+1.77%)
|
264 |
13 Mar 2023 |
GBX |
3,494.5 |
3,512.5 |
3,424.5 |
3,424.5 |
3,424.5 |
-163.75 (-4.56%)
|
290 |
10 Mar 2023 |
GBX |
3,574.5 |
3,588.25 |
3,567.5 |
3,588.25 |
3,588.25 |
-76 (-2.07%)
|
2,471 |
9 Mar 2023 |
GBX |
3,664.25 |
3,664.25 |
3,664.25 |
3,664.25 |
3,664.25 |
-6.25 (-0.17%)
|
0 |
8 Mar 2023 |
GBX |
3,715 |
3,715 |
3,670.5 |
3,670.5 |
3,670.5 |
-38.25 (-1.03%)
|
196 |
7 Mar 2023 |
GBX |
3,708 |
3,708.75 |
3,707 |
3,708.75 |
3,708.75 |
+24.25 (+0.66%)
|
600 |
6 Mar 2023 |
GBX |
3,698.5 |
3,701.499 |
3,684.5 |
3,684.5 |
3,684.5 |
-16.25 (-0.44%)
|
1,678 |