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 |
9 Oct 2023 |
GBX |
3,698 |
3,747.5 |
3,698 |
3,747.5 |
3,747.5 |
+150.5 (+4.18%)
|
1,800 |
6 Oct 2023 |
GBX |
3,601.5 |
3,611 |
3,597 |
3,597 |
3,597 |
-31.75 (-0.87%)
|
556 |
5 Oct 2023 |
GBX |
3,600 |
3,628.75 |
3,598.485 |
3,628.75 |
3,628.75 |
-30 (-0.82%)
|
416 |
4 Oct 2023 |
GBX |
3,777 |
3,777 |
3,658.75 |
3,658.75 |
3,658.75 |
-103 (-2.74%)
|
1 |
3 Oct 2023 |
GBX |
3,769.5 |
3,769.5 |
3,761.75 |
3,761.75 |
3,761.75 |
+5 (+0.13%)
|
86 |
2 Oct 2023 |
GBX |
3,849 |
3,849 |
3,756.75 |
3,756.75 |
3,756.75 |
-82.25 (-2.14%)
|
259 |
29 Sep 2023 |
GBX |
3,892.951 |
3,892.951 |
3,839 |
3,839 |
3,839 |
-80.5 (-2.05%)
|
730 |
28 Sep 2023 |
GBX |
3,919.5 |
3,919.5 |
3,919.5 |
3,919.5 |
3,919.5 |
+20.25 (+0.52%)
|
0 |
27 Sep 2023 |
GBX |
3,899.25 |
3,899.25 |
3,899.25 |
3,899.25 |
3,899.25 |
+89.75 (+2.36%)
|
0 |
26 Sep 2023 |
GBX |
3,809.5 |
3,809.5 |
3,809.5 |
3,809.5 |
3,809.5 |
+2.5 (+0.07%)
|
0 |
25 Sep 2023 |
GBX |
3,807 |
3,807 |
3,807 |
3,807 |
3,807 |
+30.75 (+0.81%)
|
0 |
22 Sep 2023 |
GBX |
3,776.25 |
3,776.25 |
3,776.25 |
3,776.25 |
3,776.25 |
+13.75 (+0.37%)
|
0 |
21 Sep 2023 |
GBX |
3,762.5 |
3,762.5 |
3,762.5 |
3,762.5 |
3,762.5 |
-35.5 (-0.93%)
|
0 |
20 Sep 2023 |
GBX |
3,789.5 |
3,798 |
3,789.5 |
3,798 |
3,798 |
-14 (-0.37%)
|
170 |
19 Sep 2023 |
GBX |
3,841.567 |
3,841.567 |
3,812 |
3,812 |
3,812 |
-18.75 (-0.49%)
|
165 |
18 Sep 2023 |
GBX |
3,828.5 |
3,830.75 |
3,828.5 |
3,830.75 |
3,830.75 |
-2.5 (-0.07%)
|
65 |
15 Sep 2023 |
GBX |
3,843.5 |
3,843.5 |
3,833.25 |
3,833.25 |
3,833.25 |
-10.25 (-0.27%)
|
10 |
14 Sep 2023 |
GBX |
3,841 |
3,845.5 |
3,841 |
3,843.5 |
3,843.5 |
+60.75 (+1.61%)
|
24 |
13 Sep 2023 |
GBX |
3,776 |
3,805.5 |
3,772.484 |
3,782.75 |
3,782.75 |
-11.25 (-0.30%)
|
1,354 |
12 Sep 2023 |
GBX |
3,730.8 |
3,794 |
3,730.8 |
3,794 |
3,794 |
+69.5 (+1.87%)
|
4 |
11 Sep 2023 |
GBX |
3,769.5 |
3,769.5 |
3,724.5 |
3,724.5 |
3,724.5 |
-68.25 (-1.80%)
|
7 |
8 Sep 2023 |
GBX |
3,780 |
3,792.75 |
3,749 |
3,792.75 |
3,792.75 |
+49.75 (+1.33%)
|
12 |
7 Sep 2023 |
GBX |
3,751.229 |
3,751.229 |
3,743 |
3,743 |
3,743 |
+22.75 (+0.61%)
|
27 |
6 Sep 2023 |
GBX |
3,720 |
3,720.25 |
3,720 |
3,720.25 |
3,720.25 |
-11 (-0.29%)
|
24 |
5 Sep 2023 |
GBX |
3,689 |
3,731.25 |
3,686.5 |
3,731.25 |
3,731.25 |
+62.5 (+1.70%)
|
191 |
4 Sep 2023 |
GBX |
3,667.5 |
3,674 |
3,667.5 |
3,668.75 |
3,668.75 |
+3.25 (+0.09%)
|
1,014 |
1 Sep 2023 |
GBX |
3,585.5 |
3,665.5 |
3,585.5 |
3,665.5 |
3,665.5 |
+76.5 (+2.13%)
|
195 |
31 Aug 2023 |
GBX |
3,589 |
3,589 |
3,589 |
3,589 |
3,589 |
+17.5 (+0.49%)
|
0 |
30 Aug 2023 |
GBX |
3,590.362 |
3,590.362 |
3,571.5 |
3,571.5 |
3,571.5 |
+4 (+0.11%)
|
556 |
29 Aug 2023 |
GBX |
3,567.5 |
3,567.5 |
3,567.5 |
3,567.5 |
3,567.5 |
+14.75 (+0.42%)
|
0 |