Xtrackers S&P Select Frontier
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Jun 2018 |
USD |
14.595 |
14.635 |
14.58 |
14.6175 |
14.6175 |
+0.217 (+1.51%)
|
105,643 |
| 5 Jun 2018 |
USD |
14.2 |
14.4 |
14.2 |
14.4 |
14.4 |
+0.113 (+0.79%)
|
99,933 |
| 4 Jun 2018 |
USD |
14.2 |
14.2875 |
14.17 |
14.2875 |
14.2875 |
+0.098 (+0.69%)
|
1,318 |
| 1 Jun 2018 |
USD |
14.22 |
14.28 |
14.14 |
14.19 |
14.19 |
-0.022 (-0.16%)
|
200,939 |
| 31 May 2018 |
USD |
14.18 |
14.22 |
14.145 |
14.2125 |
14.2125 |
-0.035 (-0.25%)
|
26,100 |
| 30 May 2018 |
USD |
14.215 |
14.2475 |
14.215 |
14.2475 |
14.2475 |
+0.03 (+0.21%)
|
130 |
| 29 May 2018 |
USD |
14.265 |
14.3 |
14.2175 |
14.2175 |
14.2175 |
-0.125 (-0.87%)
|
9,671 |
| 25 May 2018 |
USD |
14.315 |
14.445 |
14.3 |
14.3425 |
14.3425 |
-0.08 (-0.55%)
|
65,698 |
| 24 May 2018 |
USD |
14.395 |
14.43 |
14.33 |
14.4225 |
14.4225 |
-0.065 (-0.45%)
|
9,290 |
| 23 May 2018 |
USD |
14.55 |
14.555 |
14.4875 |
14.4875 |
14.4875 |
-0.147 (-1.01%)
|
6,149 |
| 22 May 2018 |
USD |
14.615 |
14.72 |
14.615 |
14.635 |
14.635 |
-0.12 (-0.81%)
|
2,372 |
| 21 May 2018 |
USD |
14.7 |
14.81 |
14.7 |
14.755 |
14.755 |
-0.085 (-0.57%)
|
17,897 |
| 18 May 2018 |
USD |
14.99 |
14.995 |
14.84 |
14.84 |
14.84 |
-0.068 (-0.45%)
|
106,162 |
| 17 May 2018 |
USD |
14.9075 |
14.9075 |
14.9075 |
14.9075 |
14.9075 |
-0.087 (-0.58%)
|
0 |
| 16 May 2018 |
USD |
14.995 |
14.995 |
14.995 |
14.995 |
14.995 |
-0.045 (-0.30%)
|
0 |
| 15 May 2018 |
USD |
15.07 |
15.07 |
15.025 |
15.04 |
15.04 |
-0.043 (-0.28%)
|
1,669 |
| 14 May 2018 |
USD |
15.28 |
15.28 |
15.055 |
15.0825 |
15.0825 |
-0.285 (-1.85%)
|
14,750 |
| 11 May 2018 |
USD |
15.385 |
15.385 |
15.3675 |
15.3675 |
15.3675 |
+0.122 (+0.80%)
|
90,715 |
| 10 May 2018 |
USD |
15.09 |
15.245 |
15.09 |
15.245 |
15.245 |
+0.14 (+0.93%)
|
113,432 |
| 9 May 2018 |
USD |
15.065 |
15.145 |
14.995 |
15.105 |
15.105 |
+0.085 (+0.57%)
|
16,553 |
| 8 May 2018 |
USD |
15.31 |
15.31 |
15.02 |
15.02 |
15.02 |
-0.318 (-2.07%)
|
807 |
| 4 May 2018 |
USD |
15.365 |
15.365 |
15.325 |
15.3375 |
15.3375 |
-0.083 (-0.54%)
|
2,815 |
| 3 May 2018 |
USD |
15.42 |
15.42 |
15.42 |
15.42 |
15.42 |
-0.305 (-1.94%)
|
0 |
| 2 May 2018 |
USD |
15.855 |
15.855 |
15.725 |
15.725 |
15.725 |
-0.022 (-0.14%)
|
2,426 |
| 1 May 2018 |
USD |
15.765 |
15.765 |
15.72 |
15.7475 |
15.7475 |
-0.083 (-0.52%)
|
111,081 |
| 30 Apr 2018 |
USD |
16.04 |
16.04 |
15.83 |
15.83 |
15.83 |
-0.163 (-1.02%)
|
32 |
| 27 Apr 2018 |
USD |
15.9925 |
15.9963 |
15.9925 |
15.9925 |
15.9925 |
-0.033 (-0.20%)
|
429 |
| 26 Apr 2018 |
USD |
16.08 |
16.09 |
16.025 |
16.025 |
16.025 |
-0.007 (-0.05%)
|
7,518 |
| 25 Apr 2018 |
USD |
16.005 |
16.21 |
16.005 |
16.0325 |
16.0325 |
-0.12 (-0.74%)
|
7,515 |
| 24 Apr 2018 |
USD |
16.16 |
16.205 |
16.03 |
16.1525 |
16.1525 |
+0.018 (+0.11%)
|
26,188 |
