IN XTK MSCI USA CON ST LS (I1CP)
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 | -0.6616 | -1.83457745932 | 36.0628 | 36.0985 | 35.1813 | 0 | 0 | IX |
| 4 | 0.2995 | 0.853235028503 | 35.1017 | 36.1942 | 34.9049 | 0 | 0 | IX |
| 12 | 0.005 | 0.0141258101152 | 35.3962 | 36.4229 | 34.8737 | 0 | 0 | IX |
| 26 | 1.1455 | 3.34396903289 | 34.2557 | 36.4229 | 33.7362 | 0 | 0 | IX |
| 52 | 3.8894 | 12.3426779809 | 31.5118 | 36.4229 | 31.0087 | 0 | 0 | IX |
| 156 | 1.8398 | 5.48189288885 | 33.5614 | 36.4229 | 30.18 | 0 | 0 | IX |
| 260 | 1.8398 | 5.48189288885 | 33.5614 | 36.4229 | 30.18 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 35.4012 | -0.25 | -0.70 | 35.602 | 35.621 | 35.2337 | 0 |
| 1730395800 | 35.6506 | 0.3 | 0.84 | 35.4441 | 35.7329 | 35.1813 | 0 |
| 1730309400 | 35.354 | -0.13 | -0.37 | 35.2662 | 35.467 | 35.1853 | 0 |
| 1730223000 | 35.4857 | -0.23 | -0.65 | 35.7445 | 35.7656 | 35.3843 | 0 |
| 1730136600 | 35.7173 | -0.16 | -0.45 | 35.8711 | 35.8841 | 35.7048 | 0 |
| 1729873800 | 35.8775 | -0.13 | -0.36 | 36.0628 | 36.0985 | 35.8698 | 0 |
| 1729787400 | 36.0074 | -0.06 | -0.17 | 36.1236 | 36.1942 | 35.9073 | 0 |
| 1729701000 | 36.0671 | 0.15 | 0.41 | 35.8801 | 36.1892 | 35.865 | 0 |
| 1729614600 | 35.9189 | 0.19 | 0.52 | 35.6765 | 36.0327 | 35.6667 | 0 |
| 1729528200 | 35.7322 | -0.18 | -0.49 | 35.8293 | 36.0175 | 35.7154 | 0 |
| 1729269000 | 35.9087 | 0.01 | 0.03 | 35.6801 | 35.9294 | 35.5696 | 0 |
| 1729182600 | 35.8978 | -0.01 | -0.02 | 36.0104 | 36.1747 | 35.8729 | 0 |
| 1729096200 | 35.9042 | -0.06 | -0.16 | 36.1736 | 36.1888 | 35.8123 | 0 |
| 1729009800 | 35.9608 | 0.39 | 1.08 | 35.5394 | 36.165 | 35.5309 | 0 |
| 1728923400 | 35.5756 | 0.11 | 0.32 | 35.4361 | 35.6849 | 35.4297 | 0 |
| 1728664200 | 35.4615 | -0.02 | -0.06 | 35.4223 | 35.5141 | 35.2837 | 0 |
| 1728577800 | 35.4827 | 0.03 | 0.08 | 35.503 | 35.6257 | 35.4196 | 0 |
| 1728491400 | 35.4555 | 0.37 | 1.06 | 35.2673 | 35.4659 | 35.1939 | 0 |
| 1728405000 | 35.085 | -0.05 | -0.13 | 35.0259 | 35.108 | 34.9049 | 0 |
| 1728318600 | 35.131 | -0.1 | -0.27 | 35.2313 | 35.4059 | 35.1122 | 0 |
| 1728059400 | 35.2271 | -0.07 | -0.20 | 35.1017 | 35.3343 | 35.0892 | 0 |
| 1727973000 | 35.2968 | 0.21 | 0.60 | 35.3343 | 35.5388 | 35.1306 | 0 |
| 1727886600 | 35.0877 | -0.34 | -0.95 | 35.411 | 35.411 | 35.0296 | 0 |
| 1727800200 | 35.4258 | 0.32 | 0.91 | 35.1671 | 35.4651 | 35.1482 | 0 |
| 1727713800 | 35.108 | -0.14 | -0.39 | 35.1449 | 35.3622 | 35.0426 | 0 |
| 1727454600 | 35.2464 | 0.2 | 0.56 | 35.0983 | 35.2778 | 35.0155 | 0 |
| 1727368200 | 35.0485 | -0.21 | -0.59 | 35.3585 | 35.3585 | 35.0485 | 0 |
| 1727281800 | 35.2582 | 0.04 | 0.12 | 35.2705 | 35.2705 | 35.0157 | 0 |
| 1727195400 | 35.2156 | -0.19 | -0.54 | 35.4 | 35.4259 | 35.0834 | 0 |
| 1727109000 | 35.4071 | 0.28 | 0.80 | 35.1206 | 35.4844 | 35.1143 | 0 |
| 1726849800 | 35.1269 | -0.01 | -0.03 | 35.0052 | 35.2485 | 34.999 | 0 |
| 1726763400 | 35.1373 | -0.59 | -1.66 | 35.4734 | 35.6267 | 35.1373 | 0 |
| 1726677000 | 35.7303 | -0.37 | -1.04 | 36.0512 | 36.0554 | 35.5868 | 0 |
| 1726590600 | 36.1046 | 0.12 | 0.34 | 36.0882 | 36.1699 | 35.9706 | 0 |
| 1726504200 | 35.9813 | -0.14 | -0.37 | 36.1295 | 36.2678 | 35.9516 | 0 |
| 1726245000 | 36.1167 | 0.27 | 0.75 | 35.8572 | 36.1335 | 35.8572 | 0 |
| 1726158600 | 35.8468 | 0.07 | 0.21 | 35.9671 | 36.033 | 35.7983 | 0 |
| 1726072200 | 35.7731 | -0.49 | -1.35 | 36.1359 | 36.2856 | 35.7541 | 0 |
| 1725985800 | 36.2643 | 0.07 | 0.18 | 36.1059 | 36.4229 | 36.1015 | 0 |
| 1725899400 | 36.1992 | 0.43 | 1.19 | 35.7815 | 36.2395 | 35.7624 | 0 |
| 1725640200 | 35.773 | 0.11 | 0.31 | 35.7032 | 35.9111 | 35.5724 | 0 |
| 1725553800 | 35.663 | -0.28 | -0.77 | 35.9541 | 36.0068 | 35.6419 | 0 |
| 1725467400 | 35.9391 | 0.03 | 0.09 | 35.9751 | 36.006 | 35.7871 | 0 |
| 1725381000 | 35.9055 | 0.4 | 1.14 | 35.5472 | 35.9941 | 35.4419 | 0 |
| 1725294600 | 35.5008 | 0.2 | 0.57 | 35.305 | 35.5809 | 35.3008 | 0 |
| 1725035400 | 35.3008 | 0.14 | 0.40 | 35.1748 | 35.4293 | 35.1582 | 0 |
| 1724949000 | 35.1601 | -0.2 | -0.56 | 35.3388 | 35.4145 | 35.1325 | 0 |
| 1724862600 | 35.3597 | 0.1 | 0.29 | 35.3829 | 35.4671 | 35.3049 | 0 |
| 1724776200 | 35.2583 | -0.07 | -0.20 | 35.4516 | 35.4516 | 35.2307 | 0 |
| 1724689800 | 35.3307 | 0.4 | 1.13 | 35.0552 | 35.3818 | 35.0434 | 0 |
| 1724430600 | 34.9342 | -0.37 | -1.04 | 35.264 | 35.3431 | 34.8737 | 0 |
| 1724344200 | 35.3014 | -0.07 | -0.18 | 35.3457 | 35.3845 | 35.2445 | 0 |
| 1724257800 | 35.3664 | -0.22 | -0.61 | 35.4133 | 35.6862 | 35.3052 | 0 |
| 1724171400 | 35.5829 | -0.01 | -0.03 | 35.5447 | 35.6042 | 35.4132 | 0 |
| 1724085000 | 35.5918 | -0.02 | -0.06 | 35.6371 | 35.656 | 35.503 | 0 |
| 1723825800 | 35.6134 | -0.05 | -0.13 | 35.6384 | 35.6857 | 35.4609 | 0 |
| 1723739400 | 35.6587 | 0.25 | 0.70 | 35.3555 | 36.1046 | 35.2726 | 0 |
| 1723653000 | 35.4092 | 0.29 | 0.82 | 35.2463 | 35.4092 | 35.1893 | 0 |
| 1723566600 | 35.1229 | -0.21 | -0.59 | 35.2703 | 35.3029 | 34.971 | 0 |
| 1723480200 | 35.3316 | -0.05 | -0.13 | 35.4434 | 35.5517 | 35.2399 | 0 |
| 1723221000 | 35.3792 | -0.11 | -0.30 | 35.3962 | 35.5202 | 35.2751 | 0 |
| 1723134600 | 35.4844 | -0.18 | -0.49 | 35.1594 | 35.6206 | 35.1015 | 0 |
| 1723048200 | 35.6609 | 0.12 | 0.33 | 35.4367 | 35.6826 | 35.2452 | 0 |
| 1722961800 | 35.5419 | 0.53 | 1.51 | 35.0136 | 35.6232 | 34.9644 | 0 |
| 1722875400 | 35.0115 | 0.2 | 0.56 | 34.9484 | 35.8744 | 34.9029 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
