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 |
| 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 |
| 20 Mar 2024 |
USD |
29.86 |
30.06 |
29.86 |
30.035 |
30.035 |
+0.145 (+0.49%)
|
5,040 |
| 19 Mar 2024 |
USD |
29.74 |
29.9 |
29.71 |
29.89 |
29.89 |
+0.07 (+0.23%)
|
1,328 |
| 18 Mar 2024 |
USD |
29.61 |
29.82 |
29.61 |
29.82 |
29.82 |
+0.14 (+0.47%)
|
4,927 |
| 15 Mar 2024 |
USD |
29.74 |
29.74 |
29.64 |
29.68 |
29.68 |
-0.055 (-0.18%)
|
2,318 |
| 14 Mar 2024 |
USD |
30.02 |
30.02 |
29.735 |
29.735 |
29.735 |
-0.185 (-0.62%)
|
10,278 |
| 13 Mar 2024 |
USD |
29.77 |
29.96 |
29.7 |
29.92 |
29.92 |
+0.215 (+0.72%)
|
48,022 |
| 12 Mar 2024 |
USD |
29.58 |
29.78 |
29.58 |
29.705 |
29.705 |
+0.185 (+0.63%)
|
3,459 |
| 11 Mar 2024 |
USD |
29.49 |
29.56 |
29.45 |
29.52 |
29.52 |
-0.09 (-0.30%)
|
14,831 |
| 8 Mar 2024 |
USD |
29.5 |
29.67 |
29.5 |
29.61 |
29.61 |
+0.16 (+0.54%)
|
2,203 |
| 7 Mar 2024 |
USD |
29.44 |
29.61 |
29.44 |
29.45 |
29.45 |
-0.08 (-0.27%)
|
20,055 |
| 6 Mar 2024 |
USD |
29.47 |
29.53 |
29.41 |
29.53 |
29.53 |
+0.08 (+0.27%)
|
13,906 |
| 5 Mar 2024 |
USD |
29.36 |
29.45 |
29.32 |
29.45 |
29.45 |
+0.08 (+0.27%)
|
4,853 |
| 4 Mar 2024 |
USD |
29.26 |
29.37 |
29.194 |
29.37 |
29.37 |
+0.19 (+0.65%)
|
8,821 |
| 1 Mar 2024 |
USD |
29.3 |
29.35 |
29.14 |
29.18 |
29.18 |
-0.02 (-0.07%)
|
18,144 |
| 29 Feb 2024 |
USD |
29.28 |
29.44 |
29.2 |
29.2 |
29.2 |
-0.12 (-0.41%)
|
35,655 |
| 28 Feb 2024 |
USD |
29.11 |
29.41 |
29.06 |
29.32 |
29.32 |
+0.285 (+0.98%)
|
7,014 |
| 27 Feb 2024 |
USD |
29.13 |
29.15 |
29.02 |
29.035 |
29.035 |
-0.145 (-0.50%)
|
11,501 |
| 26 Feb 2024 |
USD |
29.14 |
29.32 |
29.09 |
29.18 |
29.18 |
-0.03 (-0.10%)
|
4,310 |
| 23 Feb 2024 |
USD |
29.08 |
29.21 |
29.01 |
29.21 |
29.21 |
+0.21 (+0.72%)
|
3,910 |
| 22 Feb 2024 |
USD |
28.69 |
29.01 |
28.67 |
29 |
29 |
+0.445 (+1.56%)
|
19,396 |
| 21 Feb 2024 |
USD |
28.58 |
28.61 |
28.45 |
28.555 |
28.555 |
-0.315 (-1.09%)
|
9,983 |
