Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.76 -0.16 (-0.38%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 18.10 18.21 18.02 18.03 2,941,903 -0.03(-0.17%)
Feb 26, 2016 18.12 18.19 18.05 18.06 2,426,323 +0.08(+0.46%)
Feb 25, 2016 17.89 17.99 17.80 17.97 4,200,002 +0.23(+1.31%)
Feb 24, 2016 17.52 17.78 17.40 17.74 1,984,929 -0.08(-0.46%)
Feb 23, 2016 18.02 18.05 17.81 17.82 2,092,232 -0.29(-1.61%)
Feb 22, 2016 18.04 18.13 18.02 18.12 2,081,103 +0.34(+1.90%)
Feb 19, 2016 17.73 17.81 17.66 17.78 1,820,831 -0.07(-0.38%)
Feb 18, 2016 18.01 18.01 17.82 17.85 1,514,590 -0.10(-0.58%)
Feb 17, 2016 17.79 18.00 17.79 17.95 1,718,599 +0.39(+2.22%)
Feb 16, 2016 17.52 17.58 17.36 17.56 1,201,071 +0.51(+2.99%)
Feb 12, 2016 16.86 17.05 17.05 17.05 6,681,019 +0.38(+2.29%)
Feb 11, 2016 16.67 16.77 16.50 16.67 3,912,202 -0.25(-1.51%)
Feb 10, 2016 17.07 17.27 16.91 16.92 3,089,478 +0.06(+0.36%)
Feb 09, 2016 16.75 16.98 16.70 16.86 4,032,523 -0.30(-1.75%)
Feb 08, 2016 17.30 17.30 17.01 17.16 2,921,612 -0.48(-2.72%)
Feb 05, 2016 17.89 17.92 17.59 17.64 3,353,868 -0.19(-1.09%)
Feb 04, 2016 17.72 17.95 17.64 17.84 5,863,574 -0.10(-0.54%)
Feb 03, 2016 18.04 18.04 17.64 17.94 2,227,307 -0.01(-0.04%)
Feb 02, 2016 18.12 18.14 17.91 17.94 3,311,474 -0.51(-2.76%)
Feb 01, 2016 18.38 18.52 18.27 18.45 2,558,492 -0.16(-0.85%)
Jan 29, 2016 18.33 18.62 18.33 18.61 3,213,240 +0.47(+2.60%)
Jan 28, 2016 18.33 18.33 17.98 18.14 2,672,837 -0.07(-0.41%)
Jan 27, 2016 18.28 18.51 18.14 18.21 2,599,127 -0.13(-0.69%)
Jan 26, 2016 18.18 18.36 18.15 18.34 4,618,154 +0.34(+1.92%)
Jan 25, 2016 18.12 18.21 18.00 18.00 2,074,306 -0.30(-1.64%)
Jan 22, 2016 18.25 18.33 18.16 18.30 2,959,745 +0.57(+3.21%)
Jan 21, 2016 17.70 17.89 17.51 17.73 3,246,184 +0.16(+0.90%)
Jan 20, 2016 17.60 17.70 17.20 17.57 5,234,958 -0.33(-1.84%)
Jan 19, 2016 18.06 18.07 17.76 17.90 2,733,819 +0.16(+0.89%)
Jan 15, 2016 17.75 17.74 17.74 17.74 10,251,745 -0.62(-3.39%)
Jan 14, 2016 18.18 18.46 18.03 18.36 3,575,797 +0.25(+1.37%)
Jan 13, 2016 18.61 18.62 18.08 18.12 2,052,729 -0.34(-1.83%)
Jan 12, 2016 18.51 18.55 18.29 18.45 2,672,934 +0.19(+1.03%)
Jan 11, 2016 18.38 18.38 18.07 18.27 2,921,618 +0.13(+0.74%)
Jan 08, 2016 18.49 18.54 18.11 18.13 4,275,865 -0.11(-0.62%)
Jan 07, 2016 18.39 18.58 18.22 18.24 2,305,317 -0.52(-2.80%)
Jan 06, 2016 18.76 18.87 18.66 18.77 2,062,379 -0.33(-1.73%)
Jan 05, 2016 19.09 19.13 19.00 19.10 2,031,283 +0.00(+0.00%)
Jan 04, 2016 19.05 19.11 18.90 19.10 2,356,086 -0.28(-1.43%)
Dec 31, 2015 19.43 19.37 19.37 19.37 3,665,854 -0.12(-0.62%)
Dec 30, 2015 19.58 19.59 19.46 19.49 3,169,394 -0.16(-0.84%)
Dec 29, 2015 19.55 19.68 19.55 19.66 3,484,168 +0.28(+1.43%)
Dec 28, 2015 19.43 19.43 19.31 19.38 4,015,874 -0.09(-0.46%)
Dec 24, 2015 19.43 19.47 19.47 19.47 2,522,043 -0.02(-0.08%)
Dec 23, 2015 19.33 19.50 19.33 19.49 13,498,843 +0.34(+1.76%)
Dec 22, 2015 19.03 19.16 18.95 19.15 4,246,998 +0.13(+0.67%)
Dec 21, 2015 19.22 19.25 18.91 19.02 3,542,022 +0.05(+0.24%)
Dec 18, 2015 19.18 19.23 18.96 18.98 3,586,860 -0.31(-1.63%)
Dec 17, 2015 19.46 19.46 19.28 19.29 2,562,549 -0.11(-0.54%)
Dec 16, 2015 19.18 19.41 19.08 19.40 4,787,473 +0.39(+2.06%)
Dec 15, 2015 18.92 19.08 18.92 19.01 4,938,601 +0.28(+1.47%)
Dec 14, 2015 18.80 18.82 18.46 18.73 4,100,215 +0.01(+0.04%)
Dec 11, 2015 18.85 18.89 18.67 18.72 2,868,792 -0.43(-2.25%)
Dec 10, 2015 19.22 19.28 19.13 19.15 2,078,129 +0.04(+0.19%)
Dec 09, 2015 19.23 19.44 19.01 19.12 2,680,400 -0.27(-1.38%)
Dec 08, 2015 19.37 19.47 19.30 19.39 2,463,776 -0.39(-1.96%)
Dec 07, 2015 19.82 19.85 19.66 19.77 4,291,480 -0.06(-0.30%)
Dec 04, 2015 19.51 19.84 19.50 19.83 2,965,509 +0.33(+1.68%)
Dec 03, 2015 20.02 20.02 19.43 19.50 1,902,213 -0.59(-2.93%)
Dec 02, 2015 20.24 20.33 20.06 20.09 1,239,086 -0.19(-0.92%)
Dec 01, 2015 20.27 20.31 20.16 20.28 2,135,138 +0.05(+0.26%)
Nov 30, 2015 20.26 20.31 19.98 20.23 860,862 +0.03(+0.15%)
Nov 27, 2015 20.23 20.25 20.18 20.20 645,370 +0.15(+0.74%)
Nov 25, 2015 20.05 20.05 20.05 20.05 1,413,813 +0.16(+0.79%)
Nov 24, 2015 19.71 19.90 19.71 19.89 2,236,122 -0.04(-0.19%)
Nov 23, 2015 20.00 20.05 19.88 19.93 1,153,619 -0.10(-0.52%)
Nov 20, 2015 20.09 20.16 20.02 20.03 1,016,868 -0.01(-0.04%)
Nov 19, 2015 20.06 20.11 20.00 20.04 1,329,784 +0.01(+0.04%)
Nov 18, 2015 19.92 20.06 19.90 20.03 1,204,650 +0.18(+0.90%)
Nov 17, 2015 19.88 19.98 19.80 19.85 2,359,967 +0.10(+0.53%)
Nov 16, 2015 19.45 19.75 19.44 19.75 2,276,284 +0.31(+1.61%)
Nov 13, 2015 19.44 19.55 19.37 19.44 2,377,395 -0.07(-0.34%)
Nov 12, 2015 19.67 19.75 19.50 19.50 2,555,277 -0.37(-1.87%)
Nov 11, 2015 19.97 20.00 19.86 19.88 1,161,721 +0.01(+0.07%)
Nov 10, 2015 19.80 19.88 19.76 19.86 1,706,284 -0.04(-0.19%)
Nov 09, 2015 20.01 20.04 19.79 19.90 1,859,662 -0.26(-1.29%)
Nov 06, 2015 20.11 20.17 19.98 20.16 2,837,666 +0.11(+0.56%)
Nov 05, 2015 20.11 20.14 19.99 20.05 1,813,181 -0.01(-0.04%)
Nov 04, 2015 20.16 20.18 20.00 20.05 2,390,046 +0.01(+0.07%)
Nov 03, 2015 19.92 20.09 19.92 20.04 1,624,534 +0.01(+0.07%)
Nov 02, 2015 19.97 20.05 19.92 20.03 3,480,516 +0.19(+0.98%)
Oct 30, 2015 19.84 19.94 19.79 19.83 1,291,815 -0.08(-0.41%)
Oct 29, 2015 19.85 19.93 19.79 19.91 1,831,288 -0.16(-0.82%)
Oct 28, 2015 19.87 20.08 19.82 20.08 1,416,273 +0.31(+1.58%)
Oct 27, 2015 19.78 19.86 19.73 19.76 1,631,053 -0.17(-0.86%)
Oct 26, 2015 20.03 20.04 19.91 19.94 1,107,144 -0.12(-0.59%)
Oct 23, 2015 20.00 20.09 19.96 20.05 2,093,519 +0.29(+1.47%)
Oct 22, 2015 19.54 19.81 19.54 19.76 2,499,073 +0.45(+2.35%)
Oct 21, 2015 19.43 19.44 19.29 19.31 1,684,043 -0.07(-0.38%)
Oct 20, 2015 19.32 19.42 19.31 19.39 1,479,464 -0.06(-0.31%)
Oct 19, 2015 19.43 19.46 19.36 19.44 1,793,516 -0.04(-0.19%)
Oct 16, 2015 19.40 19.48 19.35 19.48 2,321,463 +0.02(+0.11%)
Oct 15, 2015 19.27 19.47 19.25 19.46 2,119,891 +0.36(+1.91%)
Oct 14, 2015 19.15 19.25 19.06 19.10 9,332,840 -0.09(-0.46%)
Oct 13, 2015 19.15 19.33 19.15 19.18 1,297,775 -0.23(-1.19%)
Oct 12, 2015 19.39 19.44 19.36 19.42 1,026,936 -0.08(-0.42%)
Oct 09, 2015 19.51 19.62 19.40 19.50 1,208,691 -0.04(-0.19%)
Oct 08, 2015 19.31 19.53 19.30 19.53 1,535,633 +0.11(+0.57%)
Oct 07, 2015 19.40 19.48 19.21 19.42 1,773,110 +0.19(+1.01%)
Oct 06, 2015 19.24 19.35 19.19 19.23 1,186,319 -0.04(-0.19%)
Oct 05, 2015 19.11 19.28 19.09 19.27 1,268,563 +0.38(+2.01%)
Oct 02, 2015 18.45 18.89 18.35 18.89 1,562,430 +0.30(+1.60%)
Oct 01, 2015 18.69 18.78 18.39 18.59 3,275,265 +0.00(+0.00%)
Sep 30, 2015 18.56 18.59 18.41 18.59 2,002,644 +0.42(+2.33%)
Sep 29, 2015 18.15 18.22 18.04 18.17 1,379,469 +0.04(+0.21%)
Sep 28, 2015 18.41 18.41 18.09 18.13 1,125,496 -0.37(-2.01%)
Sep 25, 2015 18.63 18.67 18.41 18.50 1,360,461 +0.18(+0.97%)
Sep 24, 2015 18.20 18.38 18.04 18.32 1,993,181 -0.12(-0.65%)
Sep 23, 2015 18.55 18.59 18.37 18.44 1,233,775 -0.03(-0.16%)
Sep 22, 2015 18.50 18.55 18.36 18.47 1,165,839 -0.45(-2.40%)
Sep 21, 2015 18.96 19.03 18.81 18.92 840,992 +0.05(+0.28%)
Sep 18, 2015 18.76 18.94 18.73 18.87 2,115,937 -0.27(-1.40%)
Sep 17, 2015 19.18 19.41 19.08 19.14 1,560,347 -0.17(-0.89%)
Sep 16, 2015 19.23 19.32 19.15 19.31 555,963 +0.20(+1.05%)
Sep 15, 2015 18.89 19.12 18.87 19.11 1,219,455 +0.25(+1.34%)
Sep 14, 2015 18.87 18.95 18.79 18.86 4,841,183 -0.20(-1.05%)
Sep 11, 2015 18.96 19.07 18.93 19.06 670,489 -0.10(-0.50%)
Sep 10, 2015 19.15 19.21 19.06 19.15 985,518 +0.10(+0.51%)
Sep 09, 2015 19.52 19.52 19.04 19.06 552,434 -0.14(-0.74%)
Sep 08, 2015 19.17 19.26 19.07 19.20 1,039,203 +0.45(+2.38%)
Sep 04, 2015 18.78 18.75 18.75 18.75 1,136,885 -0.38(-1.98%)
Sep 03, 2015 19.21 19.34 19.07 19.13 2,028,567 +0.13(+0.67%)
Sep 02, 2015 19.01 19.02 18.77 19.01 1,442,471 +0.37(+2.00%)
Sep 01, 2015 18.90 18.90 18.58 18.63 2,297,344 -0.65(-3.36%)
Aug 31, 2015 19.19 19.36 19.18 19.28 1,947,321 -0.07(-0.35%)
Aug 28, 2015 19.25 19.40 19.19 19.35 2,771,096 -0.02(-0.12%)
Aug 27, 2015 19.27 19.40 19.15 19.37 3,600,152 +0.35(+1.84%)
Aug 26, 2015 18.98 19.04 18.50 19.02 8,668,613 +0.66(+3.61%)
Aug 25, 2015 18.98 19.10 18.36 18.36 9,013,383 +0.25(+1.40%)
Aug 24, 2015 17.76 18.64 17.76 18.11 8,229,111 -0.80(-4.21%)
Aug 21, 2015 19.42 19.49 18.90 18.90 3,107,966 -0.62(-3.20%)
Aug 20, 2015 19.91 19.91 19.53 19.53 1,674,930 -0.56(-2.78%)
Aug 19, 2015 20.22 20.25 20.03 20.08 1,711,355 -0.31(-1.53%)
Aug 18, 2015 20.44 20.47 20.38 20.40 631,648 -0.10(-0.51%)
Aug 17, 2015 20.32 20.52 20.28 20.50 732,459 -0.02(-0.11%)
Aug 14, 2015 20.43 20.52 20.38 20.52 836,619 +0.08(+0.40%)
Aug 13, 2015 20.55 20.55 20.43 20.44 1,398,649 -0.04(-0.22%)
Aug 12, 2015 20.41 20.51 20.20 20.49 1,288,723 -0.34(-1.64%)
Aug 11, 2015 20.84 20.86 20.77 20.83 1,192,141 -0.28(-1.30%)
Aug 10, 2015 20.98 21.10 20.98 21.10 444,181 +0.13(+0.60%)
Aug 07, 2015 20.98 21.01 20.91 20.98 822,074 -0.07(-0.32%)
Aug 06, 2015 21.10 21.14 20.97 21.04 763,439 -0.01(-0.04%)
Aug 05, 2015 21.07 21.14 21.04 21.05 3,559,597 +0.10(+0.50%)
Aug 04, 2015 20.92 20.95 20.87 20.95 1,411,427 +0.06(+0.28%)
Aug 03, 2015 20.92 20.94 20.80 20.89 1,197,875 +0.07(+0.36%)
Jul 31, 2015 20.73 20.87 20.68 20.81 1,943,443 +0.05(+0.25%)
Jul 30, 2015 20.72 20.76 20.60 20.76 627,866 +0.03(+0.14%)
Jul 29, 2015 20.58 20.76 20.53 20.73 1,285,051 +0.16(+0.76%)
Jul 28, 2015 20.46 20.59 20.39 20.58 1,836,950 +0.28(+1.36%)
Jul 27, 2015 20.43 20.43 20.27 20.30 1,787,023 -0.27(-1.30%)
Jul 24, 2015 20.81 20.83 20.57 20.57 529,929 -0.22(-1.07%)
Jul 23, 2015 20.90 20.92 20.75 20.79 1,438,241 -0.10(-0.46%)
Jul 22, 2015 20.85 20.93 20.83 20.89 1,276,641 -0.13(-0.64%)
Jul 21, 2015 21.13 21.14 20.98 21.02 1,105,025 -0.20(-0.95%)
Jul 20, 2015 21.23 21.24 21.15 21.22 3,179,725 +0.10(+0.46%)
Jul 17, 2015 21.13 21.15 21.07 21.13 583,929 -0.01(-0.07%)
Jul 16, 2015 21.16 21.16 21.10 21.14 1,206,367 +0.29(+1.39%)
Jul 15, 2015 20.92 20.93 20.78 20.85 899,159 -0.04(-0.18%)
Jul 14, 2015 20.73 20.90 20.72 20.89 1,060,192 +0.10(+0.47%)
Jul 13, 2015 20.77 20.77 20.72 20.79 1,564,169 +0.18(+0.87%)
Jul 10, 2015 20.37 20.63 20.37 20.61 1,242,616 +0.63(+3.16%)
Jul 09, 2015 20.08 20.12 19.97 19.98 1,051,245 +0.40(+2.05%)
Jul 08, 2015 19.68 19.73 19.56 19.58 1,033,525 -0.30(-1.53%)
Jul 07, 2015 19.77 19.91 19.50 19.88 1,825,817 +0.09(+0.45%)
Jul 06, 2015 19.85 19.97 19.71 19.79 2,455,384 -0.45(-2.20%)
Jul 02, 2015 20.34 20.24 20.24 20.24 2,130,466 -0.04(-0.18%)
Jul 01, 2015 20.37 20.43 20.20 20.28 1,422,523 +0.30(+1.49%)
Jun 30, 2015 20.24 20.24 19.88 19.98 1,524,832 +0.01(+0.04%)
Jun 29, 2015 20.18 20.48 19.96 19.97 1,909,403 -0.85(-4.07%)
Jun 26, 2015 20.87 20.92 20.75 20.82 876,646 +0.06(+0.29%)
Jun 25, 2015 20.87 20.87 20.72 20.76 928,054 -0.02(-0.11%)
Jun 24, 2015 20.90 20.93 20.75 20.78 4,137,697 -1.08(-4.93%)
Jun 23, 2015 21.94 21.95 21.84 21.86 2,420,155 +0.22(+1.00%)
Jun 22, 2015 21.51 21.73 21.51 21.65 2,374,037 +0.56(+2.65%)
Jun 19, 2015 21.19 21.21 21.08 21.09 758,984 -0.07(-0.32%)
Jun 18, 2015 20.93 21.34 20.91 21.16 651,172 +0.23(+1.10%)
Jun 17, 2015 21.10 21.16 20.90 20.93 1,490,045 -0.29(-1.38%)
Jun 16, 2015 21.13 21.25 21.09 21.22 1,313,638 +0.07(+0.33%)
Jun 15, 2015 21.13 21.20 21.08 21.15 855,708 -0.29(-1.35%)
Jun 12, 2015 21.45 21.48 21.30 21.44 547,531 -0.24(-1.10%)
Jun 11, 2015 21.75 21.83 21.61 21.68 688,894 +0.11(+0.52%)
Jun 10, 2015 21.39 21.62 21.33 21.56 1,333,551 +0.39(+1.83%)
Jun 09, 2015 21.26 21.27 21.13 21.18 2,405,229 -0.07(-0.35%)
Jun 08, 2015 21.42 21.42 21.20 21.25 861,159 -0.26(-1.21%)
Jun 05, 2015 21.58 21.61 21.44 21.51 1,265,678 -0.11(-0.52%)
Jun 04, 2015 21.77 21.91 21.54 21.62 1,152,299 -0.27(-1.22%)
Jun 03, 2015 22.02 22.02 21.84 21.89 1,367,886 +0.04(+0.20%)
Jun 02, 2015 21.89 21.92 21.81 21.85 1,032,230 -0.18(-0.81%)
Jun 01, 2015 22.00 22.05 21.93 22.03 757,981 +0.02(+0.10%)
May 29, 2015 22.20 22.20 21.91 22.00 1,428,724 -0.32(-1.43%)
May 28, 2015 22.32 22.35 22.17 22.32 815,668 -0.03(-0.13%)
May 27, 2015 22.15 22.38 22.15 22.35 1,443,228 +0.28(+1.28%)
May 26, 2015 22.20 22.23 21.97 22.07 1,034,728 -0.26(-1.17%)
May 22, 2015 22.35 22.33 22.33 22.33 804,033 +0.02(+0.10%)
May 21, 2015 22.27 22.35 22.20 22.31 826,979 +0.07(+0.30%)
May 20, 2015 22.22 22.29 22.16 22.24 1,987,504 +0.07(+0.30%)
May 19, 2015 22.18 22.23 22.13 22.17 1,111,851 +0.20(+0.91%)
May 18, 2015 21.86 21.98 21.80 21.97 1,268,891 +0.11(+0.51%)
May 15, 2015 21.91 21.94 21.68 21.86 489,180 -0.07(-0.34%)
May 14, 2015 21.83 21.95 21.80 21.94 1,061,587 +0.30(+1.38%)
May 13, 2015 21.83 21.86 21.63 21.64 1,036,020 -0.12(-0.55%)
May 12, 2015 21.74 21.79 21.63 21.76 1,350,300 -0.17(-0.78%)
May 11, 2015 21.94 22.03 21.89 21.93 994,502 -0.05(-0.24%)
May 08, 2015 21.81 22.01 21.77 21.98 1,565,980 +0.54(+2.53%)
May 07, 2015 21.51 21.52 21.36 21.44 1,785,265 -0.04(-0.17%)
May 06, 2015 21.63 21.65 21.36 21.48 2,027,126 -0.10(-0.48%)
May 05, 2015 21.94 21.95 21.54 21.58 1,899,477 -0.44(-1.99%)
May 04, 2015 22.06 22.06 21.96 22.02 3,390,170 +0.07(+0.31%)
May 01, 2015 21.77 21.95 21.73 21.95 1,044,452 +0.25(+1.17%)
Apr 30, 2015 21.83 21.87 21.63 21.70 6,936,952 -0.15(-0.68%)
Apr 29, 2015 22.01 22.03 21.67 21.85 1,792,279 -0.44(-1.97%)
Apr 28, 2015 22.27 22.30 22.12 22.29 1,660,201 -0.17(-0.76%)
Apr 27, 2015 22.53 22.57 22.44 22.46 2,227,710 +0.15(+0.67%)
Apr 24, 2015 22.29 22.37 22.25 22.31 1,457,440 -0.01(-0.05%)
Apr 23, 2015 22.24 22.36 22.18 22.32 1,851,742 -0.05(-0.22%)
Apr 22, 2015 22.31 22.37 22.19 22.37 2,417,786 +0.03(+0.13%)
Apr 21, 2015 22.41 22.44 22.29 22.34 1,857,044 +0.16(+0.70%)
Apr 20, 2015 22.18 22.25 22.17 22.18 1,358,286 +0.16(+0.74%)
Apr 17, 2015 22.16 22.18 21.96 22.02 1,985,794 -0.39(-1.73%)
Apr 16, 2015 22.49 22.49 22.36 22.41 1,094,556 -0.16(-0.69%)
Apr 15, 2015 22.63 22.63 22.55 22.56 1,773,008 +0.01(+0.07%)
Apr 14, 2015 22.49 22.55 22.43 22.55 1,389,851 +0.05(+0.23%)
Apr 13, 2015 22.57 22.61 22.47 22.49 1,596,597 -0.10(-0.43%)
Apr 10, 2015 22.52 22.61 22.49 22.59 1,265,833 +0.14(+0.63%)
Apr 09, 2015 22.33 22.48 22.32 22.45 2,019,609 +0.25(+1.14%)
Apr 08, 2015 22.23 22.23 22.11 22.20 1,383,247 +0.05(+0.22%)
Apr 07, 2015 22.13 22.25 22.13 22.15 1,133,291 +0.15(+0.69%)
Apr 06, 2015 21.89 22.06 21.68 22.00 1,086,492 +0.09(+0.41%)
Apr 02, 2015 21.88 21.91 21.91 21.91 1,315,813 +0.05(+0.24%)
Apr 01, 2015 21.88 21.92 21.76 21.86 3,454,306 +0.16(+0.75%)
Mar 31, 2015 21.71 21.81 21.65 21.69 1,257,526 -0.28(-1.29%)
Mar 30, 2015 21.88 22.00 21.88 21.97 2,908,185 +0.21(+0.96%)
Mar 27, 2015 21.73 21.78 21.69 21.77 680,164 +0.04(+0.17%)
Mar 26, 2015 21.60 21.80 21.53 21.73 1,088,651 -0.12(-0.54%)
Mar 25, 2015 22.01 22.03 21.84 21.85 1,938,275 -0.16(-0.71%)
Mar 24, 2015 22.12 22.15 22.00 22.00 1,179,860 +0.03(+0.14%)
Mar 23, 2015 22.01 22.06 21.97 21.97 2,954,781 -0.11(-0.50%)
Mar 20, 2015 22.06 22.13 21.98 22.09 1,298,197 +0.23(+1.05%)
Mar 19, 2015 21.80 21.90 21.76 21.86 1,296,525 +0.02(+0.07%)
Mar 18, 2015 21.77 21.97 21.72 21.84 2,327,409 +0.07(+0.31%)
Mar 17, 2015 21.68 21.80 21.62 21.77 1,837,649 -0.04(-0.17%)
Mar 16, 2015 21.70 21.83 21.69 21.81 2,019,435 +0.14(+0.65%)
Mar 13, 2015 21.51 21.67 21.48 21.67 1,977,450 +0.09(+0.41%)
Mar 12, 2015 21.59 21.59 21.49 21.58 1,807,670 +0.09(+0.40%)
Mar 11, 2015 21.41 21.53 21.34 21.49 3,893,590 +0.26(+1.24%)
Mar 10, 2015 21.36 21.36 21.19 21.23 996,513 -0.27(-1.25%)
Mar 09, 2015 21.49 21.52 21.43 21.50 1,909,153 +0.02(+0.10%)
Mar 06, 2015 21.55 21.61 21.45 21.48 1,688,264 -0.09(-0.41%)
Mar 05, 2015 21.56 21.60 21.51 21.56 1,974,702 +0.17(+0.80%)
Mar 04, 2015 21.27 21.42 21.19 21.39 1,147,381 +0.07(+0.31%)
Mar 03, 2015 21.42 21.42 21.27 21.33 1,939,134 -0.19(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.