DAXsector Financial Services Performance (CXPV)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.99 | 0.135857835453 | 2200.83 | 2203.84 | 2131.92 | 0 | 0 | IX |
| 4 | -61.15 | -2.69981500859 | 2264.97 | 2317.55 | 2131.92 | 0 | 0 | IX |
| 12 | 55.66 | 2.59105467004 | 2148.16 | 2317.55 | 2033.93 | 0 | 0 | IX |
| 26 | 68.18 | 3.19248562492 | 2135.64 | 2317.55 | 2010.12 | 0 | 0 | IX |
| 52 | 498.35 | 29.2206840343 | 1705.47 | 2317.55 | 1651.04 | 0 | 0 | IX |
| 156 | -593.07 | -21.204623707 | 2796.89 | 2998.78 | 1607.19 | 0 | 0 | IX |
| 260 | -83.99 | -3.67119647173 | 2287.81 | 2998.78 | 1607.19 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 2203.82 | 26.04 | 1.20 | 2177.78 | 2203.84 | 2177.78 | 0 |
| 1718814600 | 2177.78 | -11.69 | -0.53 | 2189.4699 | 2195.56 | 2174.94 | 0 |
| 1718728200 | 2189.4699 | 24.95 | 1.15 | 2164.52 | 2194.2199 | 2164.52 | 0 |
| 1718641800 | 2164.52 | 3.47 | 0.16 | 2161.05 | 2187.59 | 2160.2399 | 0 |
| 1718382600 | 2161.05 | 13.75 | 0.64 | 2147.3 | 2165.19 | 2131.92 | 0 |
| 1718296200 | 2147.3 | -53.61 | -2.44 | 2200.83 | 2200.83 | 2147.3 | 0 |
| 1718209800 | 2200.91 | 28.12 | 1.29 | 2172.79 | 2212.06 | 2169.91 | 0 |
| 1718123400 | 2172.79 | -18.84 | -0.86 | 2191.63 | 2200.26 | 2167.45 | 0 |
| 1718037000 | 2191.63 | -12.21 | -0.55 | 2203.84 | 2203.84 | 2183.79 | 0 |
| 1717777800 | 2203.84 | -63.55 | -2.80 | 2267.38 | 2269.05 | 2196.52 | 0 |
| 1717691400 | 2267.39 | -23.43 | -1.02 | 2290.82 | 2317.55 | 2259.96 | 0 |
| 1717605000 | 2290.82 | 14.86 | 0.65 | 2275.96 | 2300.37 | 2275.96 | 0 |
| 1717518600 | 2275.96 | 22.94 | 1.02 | 2253.02 | 2276.66 | 2243.3 | 0 |
| 1717432200 | 2253.02 | 13.72 | 0.61 | 2239.3 | 2258.58 | 2237.11 | 0 |
| 1717173000 | 2239.3 | 29.92 | 1.35 | 2209.38 | 2239.38 | 2200.53 | 0 |
| 1717086600 | 2209.38 | 27.41 | 1.26 | 2181.9699 | 2209.48 | 2170.55 | 0 |
| 1717000200 | 2181.9699 | -30.78 | -1.39 | 2212.75 | 2212.75 | 2172.94 | 0 |
| 1716913800 | 2212.75 | -11.68 | -0.53 | 2224.43 | 2248.48 | 2209.41 | 0 |
| 1716827400 | 2224.43 | 0.37 | 0.02 | 2224.06 | 2227.73 | 2214.78 | 0 |
| 1716568200 | 2224.06 | -16.71 | -0.75 | 2240.77 | 2240.77 | 2220.14 | 0 |
| 1716481800 | 2240.77 | -24.2 | -1.07 | 2264.9699 | 2266.36 | 2234.96 | 0 |
| 1716395400 | 2264.9699 | 11.43 | 0.51 | 2253.54 | 2265.8 | 2231.41 | 0 |
| 1716309000 | 2253.54 | -11.66 | -0.51 | 2265.2 | 2265.2 | 2245.3 | 0 |
| 1716222600 | 2265.2 | -10.81 | -0.47 | 2276.01 | 2286.25 | 2259.83 | 0 |
| 1715963400 | 2276.01 | 14.43 | 0.64 | 2261.57 | 2276.12 | 2255.69 | 0 |
| 1715877000 | 2261.58 | 8.76 | 0.39 | 2252.83 | 2269.11 | 2250.12 | 0 |
| 1715790600 | 2252.82 | 82.33 | 3.79 | 2170.4899 | 2252.82 | 2170.4899 | 0 |
| 1715704200 | 2170.4899 | -12.04 | -0.55 | 2182.53 | 2182.53 | 2155.73 | 0 |
| 1715617800 | 2182.53 | -17.93 | -0.81 | 2200.46 | 2207.26 | 2164.32 | 0 |
| 1715358600 | 2200.46 | -1.61 | -0.07 | 2202.07 | 2224.84 | 2199.07 | 0 |
| 1715272200 | 2202.07 | 12.01 | 0.55 | 2190.06 | 2209.9699 | 2186.4699 | 0 |
| 1715185800 | 2190.06 | -16.96 | -0.77 | 2207.02 | 2212.39 | 2178.5 | 0 |
| 1715099400 | 2207.02 | 31.93 | 1.47 | 2175.09 | 2209.5 | 2175.09 | 0 |
| 1715013000 | 2175.09 | 2.55 | 0.12 | 2172.54 | 2178.8 | 2164.35 | 0 |
| 1714753800 | 2172.54 | 36.03 | 1.69 | 2136.51 | 2182.5 | 2136.51 | 0 |
| 1714667400 | 2136.51 | 20.07 | 0.95 | 2116.43 | 2139.38 | 2115.56 | 0 |
| 1714494600 | 2116.44 | 21.02 | 1.00 | 2095.42 | 2135.98 | 2091.8 | 0 |
| 1714408200 | 2095.42 | 10.14 | 0.49 | 2085.28 | 2103.41 | 2085.28 | 0 |
| 1714149000 | 2085.28 | 38.38 | 1.88 | 2046.89 | 2096.89 | 2046.89 | 0 |
| 1714062600 | 2046.9 | -2.88 | -0.14 | 2049.78 | 2068.67 | 2033.93 | 0 |
| 1713976200 | 2049.78 | -59.98 | -2.84 | 2109.76 | 2119.5 | 2046.34 | 0 |
| 1713889800 | 2109.76 | 22.03 | 1.06 | 2087.73 | 2125.27 | 2087.73 | 0 |
| 1713803400 | 2087.73 | 16.46 | 0.79 | 2071.27 | 2097.85 | 2071.27 | 0 |
| 1713544200 | 2071.27 | 3.35 | 0.16 | 2067.92 | 2075.88 | 2050.3 | 0 |
| 1713457800 | 2067.92 | 15.49 | 0.75 | 2052.43 | 2070.44 | 2052.43 | 0 |
| 1713371400 | 2052.43 | 0.09 | 0.00 | 2052.34 | 2069.69 | 2047.39 | 0 |
| 1713285000 | 2052.34 | -47.1 | -2.24 | 2099.44 | 2099.44 | 2044.42 | 0 |
| 1713198600 | 2099.44 | -2.35 | -0.11 | 2101.79 | 2122.25 | 2099.05 | 0 |
| 1712939400 | 2101.79 | 13.84 | 0.66 | 2087.95 | 2118.7 | 2087.95 | 0 |
| 1712853000 | 2087.95 | -3.01 | -0.14 | 2090.96 | 2103.93 | 2073.12 | 0 |
| 1712766600 | 2090.96 | 2.67 | 0.13 | 2088.29 | 2121.19 | 2072.28 | 0 |
| 1712680200 | 2088.29 | -14.69 | -0.70 | 2102.98 | 2102.98 | 2084.57 | 0 |
| 1712593800 | 2102.98 | 21.13 | 1.01 | 2081.85 | 2103.56 | 2080.2199 | 0 |
| 1712334600 | 2081.85 | -15.05 | -0.72 | 2096.88 | 2096.88 | 2072.4 | 0 |
| 1712248200 | 2096.9 | 0.02 | 0.00 | 2096.88 | 2100.69 | 2087.67 | 0 |
| 1712161800 | 2096.88 | -7.46 | -0.35 | 2104.34 | 2109.45 | 2093.65 | 0 |
| 1712075400 | 2104.34 | -55.06 | -2.55 | 2159.38 | 2159.38 | 2099.96 | 0 |
| 1711647000 | 2159.4 | 11.24 | 0.52 | 2148.16 | 2160.41 | 2141.94 | 0 |
| 1711560600 | 2148.16 | 4.06 | 0.19 | 2144.1 | 2154.84 | 2129.85 | 0 |
| 1711474200 | 2144.1 | 26.68 | 1.26 | 2117.42 | 2153.7399 | 2111.03 | 0 |
| 1711387800 | 2117.42 | 11.62 | 0.55 | 2105.8 | 2118.09 | 2100.52 | 0 |
| 1711128600 | 2105.8 | 14.3 | 0.68 | 2091.5 | 2109.01 | 2084.58 | 0 |
| 1711042200 | 2091.5 | 31.26 | 1.52 | 2060.2399 | 2103.59 | 2060.2399 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
