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 |
30 Apr 2024 |
GBX |
3,911.5 |
3,911.5 |
3,892.75 |
3,892.75 |
3,892.75 |
-31 (-0.79%)
|
19 |
29 Apr 2024 |
GBX |
3,911.5 |
3,923.75 |
3,911.5 |
3,923.75 |
3,923.75 |
+11.25 (+0.29%)
|
19 |
26 Apr 2024 |
GBX |
3,939.5 |
3,939.5 |
3,912.5 |
3,912.5 |
3,912.5 |
-27 (-0.69%)
|
31,882 |
25 Apr 2024 |
GBX |
3,937.5 |
3,939.5 |
3,935 |
3,939.5 |
3,939.5 |
-8.5 (-0.22%)
|
1,518 |
24 Apr 2024 |
GBX |
3,937.5 |
3,948 |
3,933.5 |
3,948 |
3,948 |
+10 (+0.25%)
|
660 |
23 Apr 2024 |
GBX |
3,978 |
3,978 |
3,938 |
3,938 |
3,938 |
-24 (-0.61%)
|
637 |
22 Apr 2024 |
GBX |
3,962 |
3,962 |
3,962 |
3,962 |
3,962 |
+32.75 (+0.83%)
|
356 |
19 Apr 2024 |
GBX |
3,897.5 |
3,929.25 |
3,872 |
3,929.25 |
3,929.25 |
+39.25 (+1.01%)
|
790 |
18 Apr 2024 |
GBX |
3,870 |
3,890 |
3,870 |
3,890 |
3,890 |
+3.5 (+0.09%)
|
372 |
17 Apr 2024 |
GBX |
3,886.5 |
3,886.5 |
3,886.5 |
3,886.5 |
3,886.5 |
-3.5 (-0.09%)
|
209 |
16 Apr 2024 |
GBX |
3,944 |
3,944 |
3,890 |
3,890 |
3,890 |
-59.75 (-1.51%)
|
2 |
15 Apr 2024 |
GBX |
3,944 |
3,949.75 |
3,944 |
3,949.75 |
3,949.75 |
-84.5 (-2.09%)
|
2 |
12 Apr 2024 |
GBX |
4,025.5 |
4,034.25 |
4,025.5 |
4,034.25 |
4,034.25 |
+81.25 (+2.06%)
|
226 |
11 Apr 2024 |
GBX |
4,005 |
4,005 |
3,953 |
3,953 |
3,953 |
-23.5 (-0.59%)
|
523 |
10 Apr 2024 |
GBX |
3,952 |
3,976.5 |
3,952 |
3,976.5 |
3,976.5 |
+48.5 (+1.23%)
|
357 |
9 Apr 2024 |
GBX |
3,952 |
3,952 |
3,927.601 |
3,928 |
3,928 |
-36.25 (-0.91%)
|
501 |
8 Apr 2024 |
GBX |
3,964.25 |
3,964.25 |
3,964.25 |
3,964.25 |
3,964.25 |
-5.25 (-0.13%)
|
63 |
5 Apr 2024 |
GBX |
3,955 |
3,969.5 |
3,937.148 |
3,969.5 |
3,969.5 |
+27.75 (+0.70%)
|
76 |
4 Apr 2024 |
GBX |
3,945 |
3,945 |
3,934.5 |
3,941.75 |
3,941.75 |
+3.75 (+0.10%)
|
2 |
3 Apr 2024 |
GBX |
3,908 |
3,938 |
3,908 |
3,938 |
3,938 |
+36.5 (+0.94%)
|
82 |
2 Apr 2024 |
GBX |
3,908 |
3,908 |
3,901.5 |
3,901.5 |
3,901.5 |
+87.5 (+2.29%)
|
82 |
28 Mar 2024 |
GBX |
3,814 |
3,814 |
3,814 |
3,814 |
3,814 |
+42 (+1.11%)
|
53 |
27 Mar 2024 |
GBX |
3,772 |
3,772 |
3,772 |
3,772 |
3,772 |
+4 (+0.11%)
|
1,433 |
26 Mar 2024 |
GBX |
3,768 |
3,768 |
3,768 |
3,768 |
3,768 |
-28.5 (-0.75%)
|
0 |
25 Mar 2024 |
GBX |
3,751.592 |
3,796.5 |
3,751.592 |
3,796.5 |
3,796.5 |
+35.5 (+0.94%)
|
798 |
22 Mar 2024 |
GBX |
3,784 |
3,784 |
3,761 |
3,761 |
3,761 |
+17.5 (+0.47%)
|
166 |
21 Mar 2024 |
GBX |
3,743.5 |
3,743.5 |
3,743.5 |
3,743.5 |
3,743.5 |
+41.5 (+1.12%)
|
202 |
20 Mar 2024 |
GBX |
3,725 |
3,725 |
3,702 |
3,702 |
3,702 |
-12 (-0.32%)
|
2 |
19 Mar 2024 |
GBX |
3,681 |
3,714 |
3,681 |
3,714 |
3,714 |
+34.5 (+0.94%)
|
90 |
18 Mar 2024 |
GBX |
3,667 |
3,679.5 |
3,667 |
3,679.5 |
3,679.5 |
+20 (+0.55%)
|
963 |