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 Mar 2022 |
GBX |
2,935.25 |
2,935.25 |
2,935.25 |
2,935.25 |
2,935.25 |
-4.75 (-0.16%)
|
0 |
| 17 Mar 2022 |
GBX |
2,923 |
2,940 |
2,923 |
2,940 |
2,940 |
+68.5 (+2.39%)
|
228 |
| 16 Mar 2022 |
GBX |
2,933 |
2,933.5 |
2,850.584 |
2,871.5 |
2,871.5 |
-43 (-1.48%)
|
2,938 |
| 15 Mar 2022 |
GBX |
2,891.59 |
2,914.5 |
2,849.773 |
2,914.5 |
2,914.5 |
-78 (-2.61%)
|
5,190 |
| 14 Mar 2022 |
GBX |
3,063 |
3,063 |
2,992.5 |
2,992.5 |
2,992.5 |
-89.25 (-2.90%)
|
617 |
| 11 Mar 2022 |
GBX |
3,120 |
3,129.5 |
3,081.75 |
3,081.75 |
3,081.75 |
+4.25 (+0.14%)
|
3,164 |
| 10 Mar 2022 |
GBX |
3,020 |
3,077.5 |
3,020 |
3,077.5 |
3,077.5 |
+30 (+0.98%)
|
330 |
| 9 Mar 2022 |
GBX |
3,130 |
3,130.5 |
2,954 |
3,047.5 |
3,047.5 |
-142 (-4.45%)
|
1,515 |
| 8 Mar 2022 |
GBX |
3,104 |
3,189.5 |
3,086.5 |
3,189.5 |
3,189.5 |
+123.25 (+4.02%)
|
5,822 |
| 7 Mar 2022 |
GBX |
3,076.707 |
3,076.707 |
3,066.25 |
3,066.25 |
3,066.25 |
+133 (+4.53%)
|
3,250 |
| 4 Mar 2022 |
GBX |
2,922.5 |
2,955.328 |
2,887.312 |
2,933.25 |
2,933.25 |
+55.5 (+1.93%)
|
3,944 |
| 3 Mar 2022 |
GBX |
2,859 |
2,889.5 |
2,825 |
2,877.75 |
2,877.75 |
+23.75 (+0.83%)
|
7,689 |
| 2 Mar 2022 |
GBX |
2,886.226 |
2,886.226 |
2,854 |
2,854 |
2,854 |
+46 (+1.64%)
|
3,464 |
| 1 Mar 2022 |
GBX |
2,800 |
2,826 |
2,800 |
2,808 |
2,808 |
+60.75 (+2.21%)
|
5,183 |
| 28 Feb 2022 |
GBX |
2,700 |
2,747.25 |
2,699 |
2,747.25 |
2,747.25 |
+71.75 (+2.68%)
|
5,731 |
| 25 Feb 2022 |
GBX |
2,624 |
2,675.5 |
2,624 |
2,675.5 |
2,675.5 |
+29 (+1.10%)
|
100 |
| 24 Feb 2022 |
GBX |
2,711.5 |
2,746.5 |
2,646.5 |
2,646.5 |
2,646.5 |
+32 (+1.22%)
|
2,498 |
| 23 Feb 2022 |
GBX |
2,603 |
2,619.5 |
2,602.318 |
2,614.5 |
2,614.5 |
-4.25 (-0.16%)
|
1,808 |
| 22 Feb 2022 |
GBX |
2,656 |
2,680.043 |
2,618.75 |
2,618.75 |
2,618.75 |
-15 (-0.57%)
|
8,555 |
| 21 Feb 2022 |
GBX |
2,633.75 |
2,633.75 |
2,633.75 |
2,633.75 |
2,633.75 |
-1.25 (-0.05%)
|
0 |
| 18 Feb 2022 |
GBX |
2,614 |
2,635 |
2,609 |
2,635 |
2,635 |
-5.75 (-0.22%)
|
687 |
| 17 Feb 2022 |
GBX |
2,670.5 |
2,671 |
2,640.75 |
2,640.75 |
2,640.75 |
-31.5 (-1.18%)
|
5,839 |
| 16 Feb 2022 |
GBX |
2,656.5 |
2,672.25 |
2,648.5 |
2,672.25 |
2,672.25 |
+35.25 (+1.34%)
|
1,245 |
| 15 Feb 2022 |
GBX |
2,608 |
2,649 |
2,608 |
2,637 |
2,637 |
-19 (-0.72%)
|
542 |
| 14 Feb 2022 |
GBX |
2,728.5 |
2,731.5 |
2,656 |
2,656 |
2,656 |
-34.75 (-1.29%)
|
634 |
| 11 Feb 2022 |
GBX |
2,669 |
2,690.75 |
2,666.001 |
2,690.75 |
2,690.75 |
+16.25 (+0.61%)
|
680 |
| 10 Feb 2022 |
GBX |
2,661 |
2,677 |
2,660.5 |
2,674.5 |
2,674.5 |
-1.25 (-0.05%)
|
3,839 |
| 9 Feb 2022 |
GBX |
2,663 |
2,681 |
2,659.08 |
2,675.75 |
2,675.75 |
+36 (+1.36%)
|
1,821 |
| 8 Feb 2022 |
GBX |
2,719.5 |
2,719.5 |
2,639.75 |
2,639.75 |
2,639.75 |
-81.25 (-2.99%)
|
609 |
| 7 Feb 2022 |
GBX |
2,669.5 |
2,721 |
2,669.5 |
2,721 |
2,721 |
+42.25 (+1.58%)
|
1,030 |
