DAXsector Consumer Performance (CXPY)
DBI
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 | 63.88 | 3.21418508232 | 1987.44 | 2074.25 | 1978 | 0 | 0 | IX |
| 4 | 77.36 | 3.91902571481 | 1973.96 | 2074.25 | 1957.49 | 0 | 0 | IX |
| 12 | 160.47 | 8.48665943888 | 1890.85 | 2074.25 | 1817.18 | 0 | 0 | IX |
| 26 | 97.77 | 5.00473496967 | 1953.55 | 2074.25 | 1786.31 | 0 | 0 | IX |
| 52 | 388.15 | 23.3379630465 | 1663.17 | 2074.25 | 1611.33 | 0 | 0 | IX |
| 156 | 62.25 | 3.12960328194 | 1989.07 | 2074.25 | 1177.71 | 0 | 0 | IX |
| 260 | -236.9 | -10.3530254958 | 2288.22 | 2470.25 | 1177.71 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 2072.5 | 66.74 | 3.33 | 2007.03 | 2089.95 | 2006.18 | 0 |
| 1737480600 | 2005.76 | 8.89 | 0.45 | 1987.93 | 2008.29 | 1987.01 | 0 |
| 1737394200 | 1996.87 | 2.5 | 0.13 | 1992.83 | 2008.2 | 1986.1 | 0 |
| 1737135000 | 1994.37 | 5.69 | 0.29 | 1991.35 | 2002.16 | 1985.78 | 0 |
| 1737048600 | 1988.68 | 2.64 | 0.13 | 1987.44 | 2007.11 | 1978 | 0 |
| 1736962200 | 1986.04 | 13.92 | 0.71 | 1970.31 | 1992.59 | 1968.06 | 0 |
| 1736875800 | 1972.12 | -10.89 | -0.55 | 1983.15 | 1983.94 | 1967.76 | 0 |
| 1736789400 | 1983.01 | -35.28 | -1.75 | 2014.66 | 2014.97 | 1982.98 | 0 |
| 1736530200 | 2018.29 | -18.58 | -0.91 | 2037.46 | 2045.85 | 2018.26 | 0 |
| 1736443800 | 2036.87 | 10.82 | 0.53 | 2018.42 | 2038.07 | 2018.42 | 0 |
| 1736357400 | 2026.05 | 6.54 | 0.32 | 2019.45 | 2037.47 | 2015.01 | 0 |
| 1736271000 | 2019.51 | 24.27 | 1.22 | 1999.57 | 2026.02 | 1999.57 | 0 |
| 1736184600 | 1995.24 | 30.85 | 1.57 | 1969.22 | 2008.54 | 1965.49 | 0 |
| 1735925400 | 1964.39 | -25.03 | -1.26 | 1990.53 | 1992.04 | 1957.49 | 0 |
| 1735839000 | 1989.42 | -8.64 | -0.43 | 1994.77 | 2008.53 | 1973.08 | 0 |
| 1735579800 | 1998.06 | 5.84 | 0.29 | 1985.58 | 2000.82 | 1985.58 | 0 |
| 1735320600 | 1992.22 | 5.3 | 0.27 | 1973.96 | 1997.98 | 1973.92 | 0 |
| 1734975000 | 1986.92 | -6.69 | -0.34 | 1981.97 | 1995.47 | 1980.37 | 0 |
| 1734715800 | 1993.61 | 7.95 | 0.40 | 1982.19 | 1994.64 | 1968.97 | 0 |
| 1734629400 | 1985.66 | -19.9 | -0.99 | 1988.57 | 2003.33 | 1984.5 | 0 |
| 1734543000 | 2005.56 | -13.54 | -0.67 | 2017.75 | 2018.68 | 2005.24 | 0 |
| 1734456600 | 2019.1 | -8.64 | -0.43 | 2026.75 | 2031.95 | 2014.17 | 0 |
| 1734370200 | 2027.74 | 7.18 | 0.36 | 2011.83 | 2032.38 | 2011.83 | 0 |
| 1734111000 | 2020.56 | -19.09 | -0.94 | 2035.62 | 2041.35 | 2018.73 | 0 |
| 1734024600 | 2039.65 | 10.33 | 0.51 | 2032.17 | 2047.41 | 2027.32 | 0 |
| 1733938200 | 2029.32 | 18.24 | 0.91 | 2007 | 2036.23 | 1988.14 | 0 |
| 1733851800 | 2011.08 | 8.39 | 0.42 | 1993.35 | 2011.2 | 1990.07 | 0 |
| 1733765400 | 2002.69 | -6.83 | -0.34 | 2023.93 | 2025.96 | 1997.07 | 0 |
| 1733506200 | 2009.52 | 25.54 | 1.29 | 1991.2 | 2024.64 | 1989.29 | 0 |
| 1733419800 | 1983.98 | 21.49 | 1.10 | 1968.48 | 1988.06 | 1968.48 | 0 |
| 1733333400 | 1962.49 | 13.65 | 0.70 | 1951.95 | 1973.81 | 1943.79 | 0 |
| 1733247000 | 1948.84 | 20.54 | 1.07 | 1937.25 | 1955.23 | 1937.25 | 0 |
| 1733160600 | 1928.3 | 32.7 | 1.73 | 1900.63 | 1930.84 | 1892.35 | 0 |
| 1732901400 | 1895.6 | 7.76 | 0.41 | 1880.65 | 1895.6 | 1880.65 | 0 |
| 1732815000 | 1887.84 | -5.2 | -0.27 | 1898.72 | 1901.54 | 1884.24 | 0 |
| 1732728600 | 1893.04 | 6.01 | 0.32 | 1886.47 | 1902.86 | 1883.55 | 0 |
| 1732642200 | 1887.03 | -3.66 | -0.19 | 1877.23 | 1895.09 | 1868.59 | 0 |
| 1732555800 | 1890.69 | 32.68 | 1.76 | 1880.14 | 1890.69 | 1872.01 | 0 |
| 1732296600 | 1858.01 | 19.96 | 1.09 | 1847.5 | 1862.77 | 1817.18 | 0 |
| 1732210200 | 1838.05 | -9.23 | -0.50 | 1835.19 | 1844.85 | 1822.89 | 0 |
| 1732123800 | 1847.28 | -7.95 | -0.43 | 1867.55 | 1873.73 | 1843.64 | 0 |
| 1732037400 | 1855.23 | -18.85 | -1.01 | 1876.61 | 1879.36 | 1836.06 | 0 |
| 1731951000 | 1874.08 | -4.34 | -0.23 | 1880.59 | 1880.59 | 1859.78 | 0 |
| 1731691800 | 1878.42 | -7.92 | -0.42 | 1881.6 | 1893.24 | 1876.71 | 0 |
| 1731605400 | 1886.34 | 11.2 | 0.60 | 1872.44 | 1892.57 | 1866.13 | 0 |
| 1731519000 | 1875.14 | 0.99 | 0.05 | 1863.63 | 1881.9 | 1859.65 | 0 |
| 1731432600 | 1874.15 | -33.41 | -1.75 | 1887.58 | 1889.94 | 1867 | 0 |
| 1731346200 | 1907.56 | 18.52 | 0.98 | 1905.93 | 1925.59 | 1902.19 | 0 |
| 1731087000 | 1889.04 | -14.89 | -0.78 | 1904.99 | 1905.38 | 1881.03 | 0 |
| 1731000600 | 1903.93 | 49.38 | 2.66 | 1858.88 | 1917.97 | 1856.06 | 0 |
| 1730914200 | 1854.55 | -54.21 | -2.84 | 1905.31 | 1916.03 | 1850.28 | 0 |
| 1730827800 | 1908.76 | 12.71 | 0.67 | 1906.83 | 1908.76 | 1893 | 0 |
| 1730741400 | 1896.05 | -7.79 | -0.41 | 1903.82 | 1909.81 | 1893.85 | 0 |
| 1730482200 | 1903.84 | 17.35 | 0.92 | 1881.4 | 1910.22 | 1881.4 | 0 |
| 1730395800 | 1886.49 | -14.94 | -0.79 | 1890.85 | 1890.85 | 1866.79 | 0 |
| 1730309400 | 1901.43 | -19.96 | -1.04 | 1917.69 | 1923.6 | 1894.23 | 0 |
| 1730223000 | 1921.39 | 22.93 | 1.21 | 1909.82 | 1922.74 | 1897.53 | 0 |
| 1730136600 | 1898.46 | -9.01 | -0.47 | 1914.11 | 1916.42 | 1897.65 | 0 |
| 1729873800 | 1907.47 | 5.29 | 0.28 | 1896.43 | 1910.52 | 1892.27 | 0 |
| 1729787400 | 1902.18 | 7.37 | 0.39 | 1894.5 | 1922.97 | 1892.78 | 0 |
| 1729701000 | 1894.81 | -18.86 | -0.99 | 1902.29 | 1907.36 | 1894.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
