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 |
27 Sep 2012 |
GBX |
557.38 |
557.38 |
551.48 |
551.48 |
551.48 |
+0.68 (+0.12%)
|
528 |
26 Sep 2012 |
GBX |
553.05 |
553.05 |
548.75 |
550.8 |
550.8 |
-8.7 (-1.55%)
|
2,588 |
24 Sep 2012 |
GBX |
559.5 |
565.7 |
559.5 |
559.5 |
559.5 |
-4.25 (-0.75%)
|
1,016 |
21 Sep 2012 |
GBX |
563.75 |
563.75 |
563.75 |
563.75 |
563.75 |
+1.75 (+0.31%)
|
40,000 |
20 Sep 2012 |
GBX |
570.78 |
570.78 |
562 |
562 |
562 |
-6 (-1.06%)
|
41,696 |
19 Sep 2012 |
GBX |
568 |
568 |
566.5 |
568 |
568 |
+7.7 (+1.37%)
|
21,500 |
18 Sep 2012 |
GBX |
560.3 |
560.3 |
560.3 |
560.3 |
560.3 |
-3.41 (-0.60%)
|
1,775 |
17 Sep 2012 |
GBX |
563.71 |
563.71 |
563.71 |
563.71 |
563.71 |
+2.65 (+0.47%)
|
460 |
14 Sep 2012 |
GBX |
562.165 |
565.25 |
561.06 |
561.06 |
561.06 |
+8.29 (+1.50%)
|
5,602 |
13 Sep 2012 |
GBX |
550.91 |
552.77 |
547.05 |
552.77 |
552.77 |
-1.355 (-0.24%)
|
186 |
12 Sep 2012 |
GBX |
551.66 |
554.125 |
551.66 |
554.125 |
554.125 |
+3.46 (+0.63%)
|
46 |
11 Sep 2012 |
GBX |
550.665 |
550.665 |
550.665 |
550.665 |
550.665 |
+3.665 (+0.67%)
|
252 |
10 Sep 2012 |
GBX |
547.485 |
547.485 |
547 |
547 |
547 |
+3.27 (+0.60%)
|
40,913 |
7 Sep 2012 |
GBX |
542.2 |
547.75 |
541 |
543.73 |
543.73 |
+16.11 (+3.05%)
|
60,576 |
6 Sep 2012 |
GBX |
527.62 |
527.62 |
527.62 |
527.62 |
527.62 |
+2.62 (+0.50%)
|
339 |
5 Sep 2012 |
GBX |
525 |
530.16 |
524.95 |
525 |
525 |
-9.17 (-1.72%)
|
2,591 |
3 Sep 2012 |
GBX |
534.59 |
534.59 |
534.17 |
534.17 |
534.17 |
+4.02 (+0.76%)
|
100,944 |
31 Aug 2012 |
GBX |
536.59 |
536.59 |
530.15 |
530.15 |
530.15 |
+3.4 (+0.65%)
|
590 |
30 Aug 2012 |
GBX |
526.75 |
526.75 |
526.37 |
526.75 |
526.75 |
-4.15 (-0.78%)
|
441 |
29 Aug 2012 |
GBX |
538 |
538 |
530.9 |
530.9 |
530.9 |
-14.15 (-2.60%)
|
881 |
23 Aug 2012 |
GBX |
544.5 |
550.16 |
544.5 |
545.05 |
545.05 |
-9.45 (-1.70%)
|
716 |
22 Aug 2012 |
GBX |
554.5 |
554.5 |
550.18 |
554.5 |
554.5 |
+1.2 (+0.22%)
|
862 |
20 Aug 2012 |
GBX |
562.5 |
562.5 |
553.3 |
553.3 |
553.3 |
-2.45 (-0.44%)
|
1,390 |
17 Aug 2012 |
GBX |
555.75 |
555.75 |
555.75 |
555.75 |
555.75 |
+1.165 (+0.21%)
|
750 |
16 Aug 2012 |
GBX |
554.585 |
554.585 |
554.585 |
554.585 |
554.585 |
-6.165 (-1.10%)
|
750 |
15 Aug 2012 |
GBX |
559.25 |
560.75 |
559.25 |
560.75 |
560.75 |
-3.53 (-0.63%)
|
2,230 |
14 Aug 2012 |
GBX |
557.25 |
564.28 |
557.25 |
564.28 |
564.28 |
-1.97 (-0.35%)
|
1,302 |
10 Aug 2012 |
GBX |
566.25 |
566.25 |
563.915 |
566.25 |
566.25 |
-1.75 (-0.31%)
|
2,098 |
9 Aug 2012 |
GBX |
568 |
568 |
568 |
568 |
568 |
+8 (+1.43%)
|
314 |
8 Aug 2012 |
GBX |
560 |
565.7 |
560 |
560 |
560 |
-7.75 (-1.37%)
|
6,194 |