db x-trackers MSCI USA Financi
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 May 2024 |
USD |
29.46 |
29.82 |
29.45 |
29.53 |
29.53 |
+0.155 (+0.53%)
|
7,947 |
| 2 May 2024 |
USD |
29.5 |
29.55 |
29.31 |
29.375 |
29.375 |
-0.075 (-0.25%)
|
1,362 |
| 1 May 2024 |
USD |
29.36 |
29.4802 |
29.36 |
29.45 |
29.45 |
-0.1 (-0.34%)
|
19,505 |
| 30 Apr 2024 |
USD |
29.69 |
29.69 |
29.55 |
29.55 |
29.55 |
-0.22 (-0.74%)
|
50,065 |
| 29 Apr 2024 |
USD |
29.78 |
29.84 |
29.77 |
29.77 |
29.77 |
+0.06 (+0.20%)
|
52,737 |
| 26 Apr 2024 |
USD |
29.75 |
29.8749 |
29.68 |
29.71 |
29.71 |
+0.03 (+0.10%)
|
2,688 |
| 25 Apr 2024 |
USD |
30.03 |
30.03 |
29.56 |
29.68 |
29.68 |
-0.185 (-0.62%)
|
47,614 |
| 24 Apr 2024 |
USD |
30 |
30.04 |
29.865 |
29.865 |
29.865 |
-0.115 (-0.38%)
|
8,226 |
| 23 Apr 2024 |
USD |
29.78 |
30 |
29.77 |
29.98 |
29.98 |
+0.455 (+1.54%)
|
10,417 |
| 22 Apr 2024 |
USD |
29.48 |
29.58 |
29.47 |
29.525 |
29.525 |
+0.245 (+0.84%)
|
17,036 |
| 19 Apr 2024 |
USD |
28.91 |
29.28 |
28.8801 |
29.28 |
29.28 |
+0.05 (+0.17%)
|
4,660 |
| 18 Apr 2024 |
USD |
29.01 |
29.23 |
28.9598 |
29.23 |
29.23 |
+0.37 (+1.28%)
|
17,989 |
| 17 Apr 2024 |
USD |
28.85 |
29.04 |
28.85 |
28.86 |
28.86 |
-0.01 (-0.03%)
|
5,488 |
| 16 Apr 2024 |
USD |
28.95 |
29.05 |
28.83 |
28.87 |
28.87 |
-0.49 (-1.67%)
|
63,739 |
| 15 Apr 2024 |
USD |
29.36 |
29.53 |
29.34 |
29.36 |
29.36 |
+0.01 (+0.03%)
|
38,225 |
| 12 Apr 2024 |
USD |
29.75 |
29.76 |
29.35 |
29.35 |
29.35 |
-0.25 (-0.84%)
|
103,077 |
| 11 Apr 2024 |
USD |
29.85 |
29.91 |
29.52 |
29.6 |
29.6 |
-0.34 (-1.14%)
|
62,847 |
| 10 Apr 2024 |
USD |
30.26 |
30.29 |
29.85 |
29.94 |
29.94 |
-0.195 (-0.65%)
|
16,838 |
| 9 Apr 2024 |
USD |
30.47 |
30.47 |
30.135 |
30.135 |
30.135 |
-0.295 (-0.97%)
|
2,921 |
| 8 Apr 2024 |
USD |
30.29 |
30.43 |
30.29 |
30.43 |
30.43 |
+0.18 (+0.60%)
|
10,926 |
| 5 Apr 2024 |
USD |
30.11 |
30.25 |
30.07 |
30.25 |
30.25 |
-0.36 (-1.18%)
|
4,569 |
| 4 Apr 2024 |
USD |
30.5 |
30.68 |
30.43 |
30.61 |
30.61 |
+0.22 (+0.72%)
|
4,132 |
| 3 Apr 2024 |
USD |
30.4 |
30.43 |
30.38 |
30.39 |
30.39 |
+0.015 (+0.05%)
|
4,877 |
| 2 Apr 2024 |
USD |
30.56 |
30.56 |
30.37 |
30.375 |
30.375 |
-0.295 (-0.96%)
|
6,344 |
| 28 Mar 2024 |
USD |
30.62 |
30.67 |
30.62 |
30.67 |
30.67 |
+0.34 (+1.12%)
|
93,368 |
| 27 Mar 2024 |
USD |
30.32 |
30.46 |
30.32 |
30.33 |
30.33 |
-0.005 (-0.02%)
|
7,617 |
| 26 Mar 2024 |
USD |
30.22 |
30.35 |
30.22 |
30.335 |
30.335 |
+0.085 (+0.28%)
|
7,138 |
| 25 Mar 2024 |
USD |
30.19 |
30.25 |
30.19 |
30.25 |
30.25 |
-0.09 (-0.30%)
|
23,133 |
| 22 Mar 2024 |
USD |
30.7 |
30.7 |
30.34 |
30.34 |
30.34 |
-0.26 (-0.85%)
|
41,436 |
| 21 Mar 2024 |
USD |
30.46 |
30.68 |
30.41 |
30.6 |
30.6 |
+0.565 (+1.88%)
|
14,532 |
