IN XTK MSCI WLD FINANC DL (I1HM)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0511 | 2.9697291616 | 35.3938 | 36.5068 | 35.3768 | 0 | 0 | IX |
| 4 | 2.7289 | 8.09378336695 | 33.716 | 36.5068 | 33.1626 | 0 | 0 | IX |
| 12 | 2.0853 | 6.06904620543 | 34.3596 | 36.5068 | 33.1626 | 0 | 0 | IX |
| 26 | 5.6575 | 18.3760239579 | 30.7874 | 36.5068 | 28.4086 | 0 | 0 | IX |
| 52 | 9.409 | 34.8018745446 | 27.0359 | 36.5068 | 26.729 | 0 | 0 | IX |
| 156 | 13.9281 | 61.8564804946 | 22.5168 | 36.5068 | 22.2503 | 0 | 0 | IX |
| 260 | 13.9281 | 61.8564804946 | 22.5168 | 36.5068 | 22.2503 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 36.4449 | 0.21 | 0.58 | 36.2538 | 36.5068 | 36.2364 | 0 |
| 1738171800 | 36.2347 | 0.19 | 0.53 | 36.0064 | 36.3337 | 36.0064 | 0 |
| 1738085400 | 36.0444 | 0.21 | 0.58 | 35.6443 | 36.193 | 35.6357 | 0 |
| 1737999000 | 35.8373 | -0.06 | -0.15 | 35.6897 | 35.9322 | 35.5768 | 0 |
| 1737739800 | 35.8928 | 0.15 | 0.43 | 35.8751 | 35.8928 | 35.7095 | 0 |
| 1737653400 | 35.7396 | 0.28 | 0.79 | 35.3938 | 35.7516 | 35.3768 | 0 |
| 1737567000 | 35.4602 | -0.12 | -0.33 | 35.5553 | 35.6537 | 35.4075 | 0 |
| 1737480600 | 35.5792 | 0.05 | 0.15 | 35.4359 | 35.6149 | 35.3369 | 0 |
| 1737394200 | 35.5264 | 0.35 | 1.00 | 35.2386 | 35.6369 | 35.2249 | 0 |
| 1737135000 | 35.1754 | 0.27 | 0.78 | 34.8259 | 35.1919 | 34.8259 | 0 |
| 1737048600 | 34.9038 | 0.33 | 0.97 | 34.6305 | 34.9362 | 34.6238 | 0 |
| 1736962200 | 34.57 | 0.78 | 2.32 | 33.8484 | 34.7563 | 33.8435 | 0 |
| 1736875800 | 33.786 | 0.38 | 1.14 | 33.5373 | 34.0199 | 33.5341 | 0 |
| 1736789400 | 33.4065 | -0.01 | -0.04 | 33.371499 | 33.494799 | 33.162599 | 0 |
| 1736530200 | 33.420499 | -0.76 | -2.21 | 34.1621 | 34.1892 | 33.4123 | 0 |
| 1736443800 | 34.1771 | 0.05 | 0.14 | 34.0864 | 34.2408 | 34.0246 | 0 |
| 1736357400 | 34.1278 | -0.23 | -0.68 | 34.2212 | 34.3365 | 33.9788 | 0 |
| 1736271000 | 34.3603 | -0.18 | -0.53 | 34.6048 | 34.6147 | 34.0902 | 0 |
| 1736184600 | 34.545 | 0.51 | 1.50 | 34.1608 | 34.565 | 34.1591 | 0 |
| 1735925400 | 34.0351 | 0.07 | 0.22 | 34.0815 | 34.1088 | 33.8628 | 0 |
| 1735839000 | 33.9605 | 0.16 | 0.46 | 33.716 | 34.1812 | 33.716 | 0 |
| 1735579800 | 33.8039 | -0.42 | -1.24 | 34.2093 | 34.2322 | 33.7453 | 0 |
| 1735320600 | 34.2274 | 0.44 | 1.29 | 33.8454 | 34.4156 | 33.8325 | 0 |
| 1734975000 | 33.7902 | -0.17 | -0.50 | 33.9135 | 34.0008 | 33.6513 | 0 |
| 1734715800 | 33.9591 | 0.22 | 0.65 | 33.7759 | 33.9803 | 33.2678 | 0 |
| 1734629400 | 33.7401 | -0.74 | -2.15 | 34.2376 | 34.2376 | 33.5878 | 0 |
| 1734543000 | 34.4813 | -0.03 | -0.08 | 34.4967 | 34.6307 | 34.4715 | 0 |
| 1734456600 | 34.5083 | -0.26 | -0.75 | 34.7415 | 34.7497 | 34.4505 | 0 |
| 1734370200 | 34.768 | -0.11 | -0.32 | 34.895 | 34.9099 | 34.736 | 0 |
| 1734111000 | 34.8784 | -0.12 | -0.33 | 34.8327 | 35.0588 | 34.76 | 0 |
| 1734024600 | 34.9943 | -0.06 | -0.18 | 35.09 | 35.1046 | 34.9103 | 0 |
| 1733938200 | 35.0583 | 0.09 | 0.27 | 34.9071 | 35.117 | 34.8774 | 0 |
| 1733851800 | 34.9637 | -0.27 | -0.76 | 35.1423 | 35.1507 | 34.8032 | 0 |
| 1733765400 | 35.2323 | -0.09 | -0.25 | 35.3092 | 35.5281 | 35.1711 | 0 |
| 1733506200 | 35.3209 | -0.17 | -0.47 | 35.5464 | 35.5497 | 35.2609 | 0 |
| 1733419800 | 35.4876 | 0.4 | 1.14 | 35.1283 | 35.5289 | 35.1283 | 0 |
| 1733333400 | 35.0866 | -0.21 | -0.60 | 35.2892 | 35.2993 | 35.0866 | 0 |
| 1733247000 | 35.2976 | -0.03 | -0.08 | 35.3747 | 35.5529 | 35.2555 | 0 |
| 1733160600 | 35.3275 | -0.21 | -0.59 | 35.4004 | 35.6482 | 35.2351 | 0 |
| 1732901400 | 35.5386 | 0.04 | 0.12 | 35.8248 | 35.8316 | 35.4475 | 0 |
| 1732815000 | 35.4969 | 0.06 | 0.18 | 35.3088 | 35.5029 | 35.2619 | 0 |
| 1732728600 | 35.4344 | 0.27 | 0.76 | 35.2287 | 35.4817 | 35.1992 | 0 |
| 1732642200 | 35.1666 | -0.04 | -0.10 | 35.2188 | 35.275 | 35.0344 | 0 |
| 1732555800 | 35.202 | 0.17 | 0.50 | 35.2025 | 35.4258 | 35.1824 | 0 |
| 1732296600 | 35.0273 | 0.18 | 0.51 | 34.8912 | 35.0659 | 34.6458 | 0 |
| 1732210200 | 34.848 | 0.42 | 1.21 | 34.4912 | 34.9128 | 34.433 | 0 |
| 1732123800 | 34.4323 | -0.27 | -0.78 | 34.7081 | 34.7947 | 34.3943 | 0 |
| 1732037400 | 34.7015 | -0.11 | -0.30 | 34.8238 | 34.9332 | 34.3602 | 0 |
| 1731951000 | 34.8073 | 0.18 | 0.53 | 34.6354 | 34.8106 | 34.559 | 0 |
| 1731691800 | 34.6255 | 0 | 0.01 | 34.5725 | 34.6809 | 34.3466 | 0 |
| 1731605400 | 34.6217 | -0 | -0.01 | 34.5598 | 34.7124 | 34.5179 | 0 |
| 1731519000 | 34.6237 | 0.12 | 0.36 | 34.5181 | 34.7206 | 34.4081 | 0 |
| 1731432600 | 34.5002 | -0.39 | -1.12 | 34.8268 | 34.8268 | 34.5002 | 0 |
| 1731346200 | 34.8923 | 0.52 | 1.52 | 34.2657 | 34.9297 | 34.2545 | 0 |
| 1731087000 | 34.3715 | -0.03 | -0.08 | 34.3543 | 34.4575 | 34.2131 | 0 |
| 1731000600 | 34.4005 | 0.11 | 0.32 | 34.3596 | 34.7607 | 34.3532 | 0 |
| 1730914200 | 34.2893 | 1.1 | 3.31 | 32.6329 | 34.4943 | 32.6298 | 0 |
| 1730827800 | 33.1907 | 0.27 | 0.81 | 32.9241 | 33.243699 | 32.9011 | 0 |
| 1730741400 | 32.9241 | -0.2 | -0.61 | 33.255699 | 33.2633 | 32.9193 | 0 |
| 1730482200 | 33.1259 | 0.14 | 0.43 | 33.0131 | 33.2124 | 32.8551 | 0 |
| 1730395800 | 32.9827 | -0.33 | -0.98 | 33.3115 | 33.3146 | 32.8614 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
