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 Dec 2022 |
GBX |
3,735.5 |
3,737.5 |
3,653.25 |
3,653.25 |
3,653.25 |
-135 (-3.56%)
|
10,219 |
| 5 Dec 2022 |
GBX |
3,800 |
3,859.5 |
3,788.25 |
3,788.25 |
3,788.25 |
-48.25 (-1.26%)
|
1,520 |
| 2 Dec 2022 |
GBX |
3,815 |
3,836.5 |
3,812 |
3,836.5 |
3,836.5 |
-32.25 (-0.83%)
|
2,315 |
| 1 Dec 2022 |
GBX |
3,891.5 |
3,897.5 |
3,868.75 |
3,868.75 |
3,868.75 |
-77.25 (-1.96%)
|
1,633 |
| 30 Nov 2022 |
GBX |
3,975 |
3,975 |
3,946 |
3,946 |
3,946 |
+39 (+1.00%)
|
130 |
| 29 Nov 2022 |
GBX |
3,928.5 |
3,928.5 |
3,907 |
3,907 |
3,907 |
+20.75 (+0.53%)
|
1,994 |
| 28 Nov 2022 |
GBX |
3,886.25 |
3,886.25 |
3,886.25 |
3,886.25 |
3,886.25 |
-81.25 (-2.05%)
|
0 |
| 25 Nov 2022 |
GBX |
3,967.5 |
3,967.5 |
3,967.5 |
3,967.5 |
3,967.5 |
+18.75 (+0.47%)
|
0 |
| 24 Nov 2022 |
GBX |
3,948.75 |
3,948.75 |
3,948.75 |
3,948.75 |
3,948.75 |
-10.75 (-0.27%)
|
0 |
| 23 Nov 2022 |
GBX |
4,010 |
4,094.733 |
3,959.5 |
3,959.5 |
3,959.5 |
-81.25 (-2.01%)
|
2,146 |
| 22 Nov 2022 |
GBX |
3,998 |
4,040.75 |
3,997.5 |
4,040.75 |
4,040.75 |
+188 (+4.88%)
|
2,180 |
| 21 Nov 2022 |
GBX |
3,976.5 |
3,976.5 |
3,852.75 |
3,852.75 |
3,852.75 |
-124.75 (-3.14%)
|
4,426 |
| 18 Nov 2022 |
GBX |
3,981.5 |
3,981.5 |
3,937 |
3,977.5 |
3,977.5 |
-27.75 (-0.69%)
|
2,759 |
| 17 Nov 2022 |
GBX |
4,005.25 |
4,005.25 |
4,005.25 |
4,005.25 |
4,005.25 |
-64.5 (-1.58%)
|
0 |
| 16 Nov 2022 |
GBX |
4,137 |
4,137 |
4,069.75 |
4,069.75 |
4,069.75 |
-3.5 (-0.09%)
|
300 |
| 15 Nov 2022 |
GBX |
4,073.25 |
4,073.25 |
4,073.25 |
4,073.25 |
4,073.25 |
-90.75 (-2.18%)
|
0 |
| 14 Nov 2022 |
GBX |
4,136.584 |
4,165.152 |
4,136.584 |
4,164 |
4,164 |
+67.25 (+1.64%)
|
419 |
| 11 Nov 2022 |
GBX |
4,064 |
4,096.75 |
4,064 |
4,096.75 |
4,096.75 |
+80.5 (+2.00%)
|
200 |
| 10 Nov 2022 |
GBX |
4,051.5 |
4,056 |
4,016.25 |
4,016.25 |
4,016.25 |
-108.25 (-2.62%)
|
1,394 |
| 9 Nov 2022 |
GBX |
4,201.5 |
4,203.5 |
4,124.5 |
4,124.5 |
4,124.5 |
-47.25 (-1.13%)
|
259 |
| 8 Nov 2022 |
GBX |
4,194 |
4,206.5 |
4,171.75 |
4,171.75 |
4,171.75 |
-57.25 (-1.35%)
|
964 |
| 7 Nov 2022 |
GBX |
4,181 |
4,229 |
4,179 |
4,229 |
4,229 |
+57.75 (+1.38%)
|
550 |
| 4 Nov 2022 |
GBX |
4,266.5 |
4,277.532 |
4,171.25 |
4,171.25 |
4,171.25 |
-62.25 (-1.47%)
|
5,717 |
| 3 Nov 2022 |
GBX |
4,098.5 |
4,233.5 |
4,095 |
4,233.5 |
4,233.5 |
+130 (+3.17%)
|
1,153 |
| 2 Nov 2022 |
GBX |
4,118 |
4,118 |
4,103.5 |
4,103.5 |
4,103.5 |
-28 (-0.68%)
|
1,131 |
| 1 Nov 2022 |
GBX |
4,113.5 |
4,131.5 |
4,113.5 |
4,131.5 |
4,131.5 |
+79.25 (+1.96%)
|
2,100 |
| 31 Oct 2022 |
GBX |
3,976 |
4,075 |
3,976 |
4,052.25 |
4,052.25 |
+102 (+2.58%)
|
9,168 |
| 28 Oct 2022 |
GBX |
4,003 |
4,057 |
3,950.25 |
3,950.25 |
3,950.25 |
-90.25 (-2.23%)
|
20,327 |
| 27 Oct 2022 |
GBX |
3,973.5 |
4,040.5 |
3,973.5 |
4,040.5 |
4,040.5 |
+56.25 (+1.41%)
|
19,134 |
| 26 Oct 2022 |
GBX |
3,965.5 |
3,984.25 |
3,965.5 |
3,984.25 |
3,984.25 |
+50.75 (+1.29%)
|
300 |
