XMUDDB X-Trackers Dbx MSCI USA ETF07/14/2025
LAST:

 186.5		CHANGE:
 0.77		OPEN:
186.1		HIGH:
186.5		ASK:
171.4		VOLUME:
1,529
CHANGE(%):
0.41		PREV:
185.7		LOW:
186.0		BID:
170.2		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/14/25186.1186.5186.0186.51,5290
07/11/25186.5186.5185.7185.719,8580
07/10/25186.0186.9186.0186.93,1360
07/09/25185.4186.3185.4185.97,6050
07/08/25185.4185.8185.2185.31,5550
07/07/25186.1186.1185.9185.92240
07/04/25185.8185.9185.8185.98560
07/03/25186.0186.9186.0186.91,2050
07/02/25185.1185.1184.3185.02,9550
07/01/25184.5184.7184.2184.47,6230
FUNDAMENTALS
Sector:
Industry:
52wk range:143.29 - 186.90
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Oct 18, 2007
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,161-950.39
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,203640.26