Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Mar 2018 |
USD |
31.21 |
31.65 |
31.21 |
31.62 |
31.62 |
+0.44 (+1.41%)
|
274 |
| 8 Mar 2018 |
USD |
31.08 |
31.18 |
31.08 |
31.18 |
31.18 |
+0.33 (+1.07%)
|
61 |
| 7 Mar 2018 |
USD |
30.65 |
30.85 |
30.51 |
30.85 |
30.85 |
+0.07 (+0.23%)
|
4,505 |
| 6 Mar 2018 |
USD |
30.89 |
31 |
30.78 |
30.78 |
30.78 |
+0.13 (+0.42%)
|
5,727 |
| 5 Mar 2018 |
USD |
30.37 |
30.65 |
30.2 |
30.65 |
30.65 |
+0.54 (+1.79%)
|
81,413 |
| 2 Mar 2018 |
USD |
30.14 |
30.18 |
29.87 |
30.11 |
30.11 |
-0.52 (-1.70%)
|
4,580 |
| 1 Mar 2018 |
USD |
30.92 |
30.92 |
30.58 |
30.63 |
30.63 |
-0.43 (-1.38%)
|
27,593 |
| 28 Feb 2018 |
USD |
30.96 |
31.06 |
30.96 |
31.06 |
31.06 |
-0.06 (-0.19%)
|
61 |
| 27 Feb 2018 |
USD |
31.16 |
31.26 |
31.1 |
31.12 |
31.12 |
+0.11 (+0.35%)
|
5,459 |
| 26 Feb 2018 |
USD |
30.82 |
31.05 |
30.82 |
31.01 |
31.01 |
+0.56 (+1.84%)
|
5,125 |
| 23 Feb 2018 |
USD |
30.3 |
30.49 |
30.3 |
30.45 |
30.45 |
+0.125 (+0.41%)
|
4,634 |
| 22 Feb 2018 |
USD |
29.83 |
30.325 |
29.83 |
30.325 |
30.325 |
-0.19 (-0.62%)
|
390 |
| 21 Feb 2018 |
USD |
30.31 |
30.515 |
30.27 |
30.515 |
30.515 |
+0.09 (+0.30%)
|
792 |
| 20 Feb 2018 |
USD |
29.99 |
30.425 |
29.94 |
30.425 |
30.425 |
+0.255 (+0.85%)
|
1,060 |
| 19 Feb 2018 |
USD |
30.28 |
30.38 |
30.17 |
30.17 |
30.17 |
-0.195 (-0.64%)
|
599 |
| 16 Feb 2018 |
USD |
30.43 |
30.5 |
30.35 |
30.365 |
30.365 |
+0.455 (+1.52%)
|
10,296 |
| 15 Feb 2018 |
USD |
30.01 |
30.03 |
29.91 |
29.91 |
29.91 |
+0.54 (+1.84%)
|
5,407 |
| 14 Feb 2018 |
USD |
29.33 |
29.37 |
29.16 |
29.37 |
29.37 |
+0.44 (+1.52%)
|
17,181 |
| 13 Feb 2018 |
USD |
28.91 |
28.99 |
28.8 |
28.93 |
28.93 |
+0.06 (+0.21%)
|
4,805 |
| 12 Feb 2018 |
USD |
28.87 |
28.88 |
28.78 |
28.87 |
28.87 |
+0.83 (+2.96%)
|
10,310 |
| 9 Feb 2018 |
USD |
28.18 |
28.19 |
28.04 |
28.04 |
28.04 |
-0.5 (-1.75%)
|
9,411 |
| 8 Feb 2018 |
USD |
28.98 |
29.04 |
28.54 |
28.54 |
28.54 |
-0.97 (-3.29%)
|
98 |
| 7 Feb 2018 |
USD |
29.07 |
29.55 |
29.03 |
29.51 |
29.51 |
+1.005 (+3.53%)
|
18,165 |
| 6 Feb 2018 |
USD |
28.73 |
28.73 |
28.2 |
28.505 |
28.505 |
-1.325 (-4.44%)
|
4,786 |
| 5 Feb 2018 |
USD |
29.77 |
29.84 |
29.49 |
29.83 |
29.83 |
-0.305 (-1.01%)
|
26,693 |
| 2 Feb 2018 |
USD |
30.44 |
30.55 |
30.135 |
30.135 |
30.135 |
-0.65 (-2.11%)
|
13,215 |
| 1 Feb 2018 |
USD |
30.7 |
30.785 |
30.69 |
30.785 |
30.785 |
+0.145 (+0.47%)
|
251 |
| 31 Jan 2018 |
USD |
30.71 |
30.71 |
30.64 |
30.64 |
30.64 |
+0.09 (+0.29%)
|
100 |
| 30 Jan 2018 |
USD |
30.48 |
30.62 |
30.48 |
30.55 |
30.55 |
-0.31 (-1.00%)
|
411 |
| 29 Jan 2018 |
USD |
31 |
31 |
30.86 |
30.86 |
30.86 |
+0.02 (+0.06%)
|
8,824 |
