Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Oct 2018 |
USD |
32.05 |
32.14 |
32.05 |
32.06 |
32.06 |
+0.065 (+0.20%)
|
682 |
| 18 Oct 2018 |
USD |
32.47 |
32.53 |
31.995 |
31.995 |
31.995 |
-0.415 (-1.28%)
|
956 |
| 17 Oct 2018 |
USD |
32.65 |
32.72 |
32.41 |
32.41 |
32.41 |
+0.055 (+0.17%)
|
667 |
| 16 Oct 2018 |
USD |
31.88 |
32.355 |
31.85 |
32.355 |
32.355 |
+0.285 (+0.89%)
|
12,990 |
| 15 Oct 2018 |
USD |
32.11 |
32.12 |
31.99 |
32.07 |
32.07 |
+0.105 (+0.33%)
|
8,030 |
| 12 Oct 2018 |
USD |
31.98 |
32.07 |
31.965 |
31.965 |
31.965 |
+0.455 (+1.44%)
|
778 |
| 11 Oct 2018 |
USD |
31.16 |
31.51 |
31.16 |
31.51 |
31.51 |
-0.76 (-2.36%)
|
855 |
| 10 Oct 2018 |
USD |
33.07 |
33.13 |
32.27 |
32.27 |
32.27 |
-1.005 (-3.02%)
|
3,620 |
| 9 Oct 2018 |
USD |
32.98 |
33.275 |
32.98 |
33.275 |
33.275 |
+0.265 (+0.80%)
|
1,783 |
| 8 Oct 2018 |
USD |
33.45 |
33.45 |
33.01 |
33.01 |
33.01 |
-0.43 (-1.29%)
|
855 |
| 5 Oct 2018 |
USD |
33.82 |
33.88 |
33.44 |
33.44 |
33.44 |
-0.52 (-1.53%)
|
1,987 |
| 4 Oct 2018 |
USD |
34.26 |
34.39 |
33.96 |
33.96 |
33.96 |
-0.61 (-1.76%)
|
3,978 |
| 3 Oct 2018 |
USD |
34.37 |
34.57 |
34.37 |
34.57 |
34.57 |
+0.07 (+0.20%)
|
549 |
| 2 Oct 2018 |
USD |
34.28 |
34.5 |
34.26 |
34.5 |
34.5 |
-0.04 (-0.12%)
|
922 |
| 1 Oct 2018 |
USD |
34.58 |
34.59 |
34.48 |
34.54 |
34.54 |
+0.215 (+0.63%)
|
1,745 |
| 28 Sep 2018 |
USD |
34.3 |
34.38 |
34.19 |
34.325 |
34.325 |
+0.01 (+0.03%)
|
393 |
| 27 Sep 2018 |
USD |
34.13 |
34.39 |
34.08 |
34.315 |
34.315 |
+0.055 (+0.16%)
|
3,029 |
| 26 Sep 2018 |
USD |
34.18 |
34.29 |
34.16 |
34.26 |
34.26 |
+0.155 (+0.45%)
|
997 |
| 25 Sep 2018 |
USD |
34.11 |
34.18 |
34.07 |
34.105 |
34.105 |
+0.115 (+0.34%)
|
7,323 |
| 24 Sep 2018 |
USD |
33.81 |
34.04 |
33.76 |
33.99 |
33.99 |
-0.09 (-0.26%)
|
1,045 |
| 21 Sep 2018 |
USD |
34.12 |
34.13 |
34.08 |
34.08 |
34.08 |
+0.055 (+0.16%)
|
889 |
| 20 Sep 2018 |
USD |
33.69 |
34.025 |
33.69 |
34.025 |
34.025 |
+0.415 (+1.23%)
|
1,129 |
| 19 Sep 2018 |
USD |
33.74 |
33.74 |
33.61 |
33.61 |
33.61 |
-0.25 (-0.74%)
|
805 |
| 18 Sep 2018 |
USD |
33.59 |
33.88 |
33.59 |
33.86 |
33.86 |
+0.155 (+0.46%)
|
1,132 |
| 17 Sep 2018 |
USD |
33.9 |
33.97 |
33.705 |
33.705 |
33.705 |
-0.335 (-0.98%)
|
831 |
| 14 Sep 2018 |
USD |
34.12 |
34.13 |
34.04 |
34.04 |
34.04 |
+0.055 (+0.16%)
|
799 |
| 13 Sep 2018 |
USD |
33.78 |
34.02 |
33.78 |
33.985 |
33.985 |
+0.39 (+1.16%)
|
649 |
| 12 Sep 2018 |
USD |
33.81 |
33.87 |
33.595 |
33.595 |
33.595 |
-0.01 (-0.03%)
|
1,186 |
| 11 Sep 2018 |
USD |
33.43 |
33.605 |
33.43 |
33.605 |
33.605 |
+0.11 (+0.33%)
|
500 |
| 10 Sep 2018 |
USD |
33.59 |
33.59 |
33.49 |
33.495 |
33.495 |
-0.12 (-0.36%)
|
800 |
