DB ETC Index plc (XGLS.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734449880 | 1366 | -3 | -0.22 | 1366 | 1377 | 1366 | 0 |
| 1734366420 | 1369 | -12.5 | -0.90 | 1366.5 | 1369 | 1357 | 0 |
| 1734104460 | 1381.5 | -17.5 | -1.25 | 1382 | 1382.5 | 1381.5 | 0 |
| 1734020880 | 1399 | 13.5 | 0.97 | 1399.5 | 1399.5 | 1398.5 | 0 |
| 1733931060 | 1385.5 | 13.5 | 0.98 | 1385 | 1385.5 | 1384 | 0 |
| 1733848080 | 1372 | 16.5 | 1.22 | 1372.5 | 1377 | 1372 | 0 |
| 1733761860 | 1355.5 | -4.5 | -0.33 | 1354 | 1365 | 1349.5 | 0 |
| 1733495700 | 1360 | -4.5 | -0.33 | 1359.5 | 1360 | 1359.5 | 0 |
| 1733416140 | 1364.5 | 4 | 0.29 | 1375.5 | 1375.5 | 1363.5 | 0 |
| 1733326500 | 1360.5 | -1 | -0.07 | 1359.5 | 1360.5 | 1359.5 | 0 |
| 1733239800 | 1361.5 | 7 | 0.52 | 1362.5 | 1362.5 | 1361.5 | 0 |
| 1733156940 | 1354.5 | -28.5 | -2.06 | 1355 | 1361.5 | 1354.5 | 0 |
| 1732897620 | 1383 | 24.5 | 1.80 | 1370.5 | 1383 | 1370 | 0 |
| 1732808160 | 1358.5 | -4.5 | -0.33 | 1358 | 1359 | 1358 | 0 |
| 1732721820 | 1363 | 27 | 2.02 | 1363 | 1367 | 1363 | 0 |
| 1732638480 | 1336 | -38.5 | -2.80 | 1345.5 | 1357.5 | 1336 | 0 |
| 1732548840 | 1374.5 | -14 | -1.01 | 1374.5 | 1375 | 1374.5 | 0 |
| 1732289460 | 1388.5 | 17 | 1.24 | 1389.5 | 1389.5 | 1388.5 | 0 |
| 1732203480 | 1371.5 | 31 | 2.31 | 1371.5 | 1375 | 1371.5 | 0 |
| 1732120140 | 1340.5 | -8 | -0.59 | 1361.5 | 1361.5 | 1340.5 | 0 |
| 1732033620 | 1348.5 | 18 | 1.35 | 1350.5 | 1350.5 | 1348.5 | 0 |
| 1731947580 | 1330.5 | 9.5 | 0.72 | 1331 | 1331 | 1330 | 0 |
| 1731688080 | 1321 | 4.5 | 0.34 | 1320.5 | 1321 | 1320.5 | 0 |
| 1731598260 | 1316.5 | -25.5 | -1.90 | 1318 | 1318.5 | 1316.5 | 0 |
| 1731511920 | 1342 | 3.5 | 0.26 | 1342.5 | 1342.5 | 1342 | 0 |
| 1731428820 | 1338.5 | -37 | -2.69 | 1338.5 | 1340.5 | 1338.5 | 0 |
| 1731342540 | 1375.5 | -9.5 | -0.69 | 1376 | 1376 | 1375.5 | 0 |
| 1731083160 | 1385 | 13 | 0.95 | 1385 | 1385 | 1384.5 | 0 |
| 1730993820 | 1372 | -39 | -2.76 | 1373 | 1374 | 1372 | 0 |
| 1730910480 | 1411 | 0 | 0.00 | 1411 | 1411 | 1411 | 0 |
| 1730824080 | 1411 | 10.5 | 0.75 | 1410.5 | 1416 | 1410.5 | 0 |
| 1730737740 | 1400.5 | -17 | -1.20 | 1410.5 | 1410.5 | 1400.5 | 0 |
| 1730475300 | 1417.5 | -17.5 | -1.22 | 1418 | 1433 | 1417.5 | 0 |
| 1730388900 | 1435 | 11 | 0.77 | 1435 | 1440.5 | 1434 | 0 |
| 1730305440 | 1424 | 5 | 0.35 | 1435 | 1435 | 1423.5 | 0 |
| 1730193840 | 1419 | 7 | 0.50 | 1419 | 1419 | 1418.5 | 0 |
| 1730132940 | 1412 | 3.5 | 0.25 | 1412.5 | 1412.5 | 1412 | 0 |
| 1729869960 | 1408.5 | -2 | -0.14 | 1409.5 | 1409.5 | 1408.5 | 0 |
| 1729783680 | 1410.5 | -8 | -0.56 | 1410.5 | 1411.5 | 1410.5 | 0 |
| 1729697340 | 1418.5 | 7.5 | 0.53 | 1419 | 1419 | 1418.5 | 0 |
| 1729610340 | 1411 | 0.5 | 0.04 | 1410.5 | 1411 | 1410.5 | 0 |
| 1729524420 | 1410.5 | 14 | 1.00 | 1410.5 | 1410.5 | 1399.5 | 0 |
| 1729262100 | 1396.5 | 13.5 | 0.98 | 1396 | 1396.5 | 1395.5 | 0 |
| 1729178580 | 1383 | 2 | 0.14 | 1383 | 1383 | 1383 | 0 |
| 1729092540 | 1381 | 14.5 | 1.06 | 1381.5 | 1381.5 | 1380.5 | 0 |
| 1729006140 | 1366.5 | -8 | -0.58 | 1366.5 | 1367 | 1365.5 | 0 |
| 1728919680 | 1374.5 | 13 | 0.95 | 1374.5 | 1374.5 | 1373.5 | 0 |
| 1728657480 | 1361.5 | 14 | 1.04 | 1361.5 | 1361.5 | 1361 | 0 |
| 1728574140 | 1347.5 | -11 | -0.81 | 1347.5 | 1353 | 1347.5 | 0 |
| 1728484740 | 1358.5 | -1.5 | -0.11 | 1347 | 1358.5 | 1347 | 0 |
| 1728401340 | 1360 | -6 | -0.44 | 1360 | 1371 | 1360 | 0 |
| 1728311580 | 1366 | 3 | 0.22 | 1364 | 1366 | 1353.5 | 0 |
| 1728053040 | 1363 | -7.5 | -0.55 | 1372.5 | 1372.5 | 1363 | 0 |
| 1727966700 | 1370.5 | 3 | 0.22 | 1370.5 | 1371 | 1370.5 | 0 |
| 1727882940 | 1367.5 | 2.5 | 0.18 | 1367 | 1367.5 | 1366.5 | 0 |
| 1727793720 | 1365 | -6 | -0.44 | 1365 | 1365.5 | 1365 | 0 |
| 1727710080 | 1371 | -4.5 | -0.33 | 1371.5 | 1371.5 | 1371 | 0 |
| 1727447580 | 1375.5 | -10.5 | -0.76 | 1374 | 1381 | 1374 | 0 |
| 1727364240 | 1386 | 16.5 | 1.20 | 1373.5 | 1386 | 1373 | 0 |
| 1727277960 | 1369.5 | 23 | 1.71 | 1369.5 | 1374 | 1369.5 | 0 |
| 1727191740 | 1346.5 | -8 | -0.59 | 1356.5 | 1356.5 | 1346.5 | 0 |
| 1727102220 | 1354.5 | 9.5 | 0.71 | 1355 | 1355 | 1354 | 0 |
| 1726843740 | 1345 | 16 | 1.20 | 1345 | 1345 | 1344.5 | 0 |
| 1726756740 | 1329 | -9 | -0.67 | 1330 | 1335 | 1329 | 0 |
| 1726669920 | 1338 | 4 | 0.30 | 1326 | 1338 | 1326 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
