Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Db-Xt MSCI South Korea Hgd Eq
(NY:
DBKO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
27.24
27.24
27.24
27.24
2
-0.16(-0.58%)
Jan 30, 2019
27.40
27.40
27.40
27.40
75
+0.72(+2.69%)
Jan 29, 2019
26.68
26.68
26.68
26.68
20
+0.10(+0.36%)
Jan 28, 2019
26.59
26.59
26.59
26.59
4
-0.21(-0.79%)
Jan 25, 2019
26.86
26.86
26.80
26.80
102
+0.49(+1.87%)
Jan 24, 2019
26.31
26.31
26.31
26.31
0
+0.37(+1.41%)
Jan 23, 2019
25.87
25.94
25.87
25.94
391
+0.27(+1.04%)
Jan 22, 2019
25.70
25.78
25.68
25.68
3,506
-0.45(-1.73%)
Jan 18, 2019
26.22
26.22
26.13
26.13
1,130
+0.24(+0.92%)
Jan 17, 2019
25.89
25.89
25.89
25.89
0
+0.07(+0.29%)
Jan 16, 2019
25.81
25.81
25.81
25.81
51
+0.34(+1.33%)
Jan 15, 2019
25.48
25.48
25.48
25.48
0
+0.39(+1.56%)
Jan 14, 2019
25.09
25.09
25.09
25.09
0
-0.20(-0.81%)
Jan 11, 2019
25.29
25.29
25.29
25.29
0
-0.01(-0.05%)
Jan 10, 2019
25.19
25.30
25.15
25.30
156,022
+0.06(+0.23%)
Jan 09, 2019
25.25
25.25
25.25
25.25
0
+0.54(+2.20%)
Jan 08, 2019
24.73
24.73
24.70
24.70
296
-0.21(-0.84%)
Jan 07, 2019
24.83
24.91
24.83
24.91
312
+0.13(+0.54%)
Jan 04, 2019
24.78
24.78
24.78
24.78
102
+0.69(+2.85%)
Jan 03, 2019
24.21
24.21
24.09
24.09
1,233
-0.48(-1.96%)
Jan 02, 2019
24.42
24.60
24.42
24.57
2,905
-0.19(-0.79%)
Dec 31, 2018
25.02
25.02
24.68
24.77
1,336
-0.12(-0.47%)
Dec 28, 2018
24.88
24.88
24.88
24.88
102
+0.01(+0.05%)
Dec 27, 2018
24.87
24.87
24.87
24.87
28
+0.01(+0.04%)
Dec 26, 2018
24.71
24.86
24.71
24.86
1,041
+0.20(+0.81%)
Dec 24, 2018
24.82
24.82
24.66
24.66
719
-0.06(-0.26%)
Dec 21, 2018
24.91
24.91
24.68
24.72
2,158
-0.07(-0.27%)
Dec 20, 2018
24.84
24.84
24.71
24.79
404
+0.07(+0.29%)
Dec 19, 2018
24.67
24.74
24.65
24.72
7,198
-0.22(-0.87%)
Dec 18, 2018
24.92
24.93
24.92
24.93
179
+0.28(+1.15%)
Dec 17, 2018
25.01
25.01
24.65
24.65
3,366
-0.25(-1.01%)
Dec 14, 2018
24.97
24.97
24.90
24.90
102
-0.31(-1.24%)
Dec 13, 2018
25.28
25.28
25.22
25.22
111
-0.02(-0.06%)
Dec 12, 2018
25.18
25.31
25.18
25.23
1,054
+0.37(+1.51%)
Dec 11, 2018
24.86
24.86
24.86
24.86
0
-0.09(-0.34%)
Dec 10, 2018
24.98
24.98
24.94
24.94
1,286
-0.05(-0.19%)
Dec 07, 2018
25.09
25.09
24.99
24.99
1,130
-0.39(-1.53%)
Dec 06, 2018
25.38
25.38
25.38
25.38
54
+0.00(+0.00%)
Dec 04, 2018
25.77
25.77
25.38
25.38
3,084
-0.47(-1.81%)
Dec 03, 2018
25.81
25.92
25.81
25.85
1,888
+0.56(+2.23%)
Nov 30, 2018
25.28
25.28
25.28
25.28
102
-0.29(-1.14%)
Nov 29, 2018
25.48
25.67
25.48
25.57
62,876
-0.28(-1.07%)
Nov 28, 2018
25.85
25.85
25.85
25.85
473
+0.49(+1.94%)
Nov 27, 2018
25.36
25.36
25.36
25.36
278
+0.13(+0.52%)
Nov 26, 2018
25.23
25.23
25.23
25.23
515
+0.13(+0.52%)
Nov 23, 2018
25.10
25.10
25.10
25.10
102
+0.00(+0.00%)
Nov 21, 2018
25.10
25.10
25.10
0
-0.19(-0.77%)
Nov 20, 2018
25.29
25.29
25.29
0
+0.00(+0.00%)
Nov 19, 2018
25.29
25.29
25.29
25.29
262
-0.08(-0.31%)
Nov 16, 2018
25.26
25.37
25.20
25.37
308
+0.40(+1.60%)
Nov 15, 2018
24.97
24.97
24.97
0
+0.00(+0.00%)
Nov 14, 2018
24.97
24.97
24.97
24.97
33
+0.00(+0.00%)
Nov 13, 2018
24.97
24.97
24.97
0
+0.00(+0.00%)
Nov 12, 2018
24.99
24.99
24.97
24.97
411
-0.54(-2.13%)
Nov 09, 2018
25.51
25.51
25.51
0
+0.00(+0.00%)
Nov 08, 2018
25.51
25.51
25.51
0
+0.00(+0.00%)
Nov 07, 2018
25.51
25.51
25.51
0
+0.00(+0.00%)
Nov 06, 2018
25.51
25.51
25.51
25.51
401
+0.19(+0.77%)
Nov 05, 2018
25.25
25.32
25.25
25.32
7,278
+0.73(+2.96%)
Nov 02, 2018
24.59
24.59
24.59
24.59
102
+0.00(+0.00%)
Nov 01, 2018
24.59
24.59
24.59
24.59
1
+0.00(+0.00%)
Oct 31, 2018
24.59
24.59
18
+0.00(+0.00%)
Oct 30, 2018
24.59
24.59
24.59
0
+0.00(+0.00%)
Oct 29, 2018
24.59
24.59
24.59
24.59
462
-0.62(-2.47%)
Oct 26, 2018
25.21
25.21
25.21
25.21
102
+0.00(+0.00%)
Oct 25, 2018
25.21
25.21
25.21
25.21
332
-0.61(-2.35%)
Oct 24, 2018
25.82
25.82
25.82
25.82
2
+0.00(+0.00%)
Oct 23, 2018
25.82
25.82
25.82
25.82
105
+0.00(+0.00%)
Oct 22, 2018
25.82
25.82
25.82
25.82
21
+0.00(+0.00%)
Oct 19, 2018
25.82
25.82
25.82
0
+0.00(+0.00%)
Oct 18, 2018
25.82
25.82
25.82
25.82
647
-0.32(-1.21%)
Oct 17, 2018
26.14
26.14
26.14
0
+0.00(+0.00%)
Oct 16, 2018
26.14
26.14
26.14
26.14
58
+0.00(+0.00%)
Oct 15, 2018
26.17
26.17
26.14
26.14
1,439
-0.11(-0.43%)
Oct 12, 2018
26.25
26.25
26.25
26.25
308
+0.47(+1.83%)
Oct 11, 2018
26.07
26.07
25.71
25.78
4,465
-0.80(-3.00%)
Oct 10, 2018
26.57
26.57
26.57
26.57
25,703
-0.37(-1.37%)
Oct 09, 2018
26.94
26.94
26.94
26.94
83,644
-0.37(-1.36%)
Oct 08, 2018
27.32
27.32
3
+0.00(+0.00%)
Oct 05, 2018
27.32
27.32
27.32
0
+0.00(+0.00%)
Oct 04, 2018
27.32
27.32
27.32
27.32
212
-0.38(-1.38%)
Oct 03, 2018
27.75
27.75
27.70
27.70
374
-0.11(-0.39%)
Oct 02, 2018
27.81
27.81
27.81
27.81
323
-0.36(-1.26%)
Oct 01, 2018
28.20
28.20
28.16
28.16
306
-0.05(-0.17%)
Sep 28, 2018
28.21
28.21
28.21
28.21
514
+0.18(+0.62%)
Sep 27, 2018
28.03
28.03
153
+0.00(+0.00%)
Sep 26, 2018
28.03
28.03
3
+0.00(+0.00%)
Sep 25, 2018
28.03
28.03
28.03
0
+0.00(+0.00%)
Sep 24, 2018
28.03
28.03
28.03
28.03
412
+0.31(+1.11%)
Sep 21, 2018
27.73
27.73
27.73
0
+0.00(+0.00%)
Sep 20, 2018
27.73
27.73
27.73
27.73
41
+0.00(+0.00%)
Sep 19, 2018
27.73
27.73
27.73
27.73
174
-0.01(-0.05%)
Sep 18, 2018
27.73
27.74
27.73
27.74
414
+0.18(+0.64%)
Sep 17, 2018
27.57
27.57
27.57
27.57
161
-0.07(-0.25%)
Sep 14, 2018
27.63
27.63
27.63
27.63
102
+0.00(+0.00%)
Sep 13, 2018
27.63
27.63
27.63
27.63
280
+0.39(+1.43%)
Sep 12, 2018
27.25
27.25
27.25
0
+0.00(+0.00%)
Sep 11, 2018
27.25
27.25
27.25
27.25
102
+0.00(+0.00%)
Sep 10, 2018
27.25
27.25
1
+0.00(+0.00%)
Sep 07, 2018
27.25
27.25
27.25
27.25
102
-0.23(-0.85%)
Sep 06, 2018
27.48
27.48
27.48
27.48
223
-0.17(-0.60%)
Sep 05, 2018
27.64
27.64
27.64
27.64
30
+0.00(+0.00%)
Sep 04, 2018
27.64
27.64
27.64
27.64
1
+0.00(+0.00%)
Aug 31, 2018
27.64
27.64
27.64
0
+0.00(+0.00%)
Aug 30, 2018
27.69
27.69
27.64
27.64
759
-0.18(-0.63%)
Aug 29, 2018
27.82
27.82
96
+0.00(+0.00%)
Aug 28, 2018
27.82
27.82
128
+0.00(+0.00%)
Aug 27, 2018
27.82
27.82
27.82
27.82
773
+0.09(+0.32%)
Aug 24, 2018
27.73
27.73
27.73
27.73
205
+0.43(+1.56%)
Aug 23, 2018
27.31
27.31
27.31
0
+0.00(+0.00%)
Aug 22, 2018
27.31
27.31
27.31
27.31
1
+0.00(+0.00%)
Aug 21, 2018
27.33
27.46
27.31
27.31
1,313
+0.30(+1.12%)
Aug 20, 2018
27.00
27.00
27.00
27.00
633
+0.11(+0.40%)
Aug 17, 2018
26.90
26.90
26.90
26.90
616
+0.02(+0.07%)
Aug 16, 2018
26.89
26.89
26.88
26.88
3,858
-0.11(-0.40%)
Aug 15, 2018
27.04
27.04
26.82
26.98
580
-0.25(-0.93%)
Aug 14, 2018
27.29
27.31
27.24
27.24
10,412
+0.09(+0.32%)
Aug 13, 2018
27.33
27.33
27.11
27.15
17,356
-0.23(-0.85%)
Aug 10, 2018
27.38
27.38
27.38
27.38
616
-0.50(-1.80%)
Aug 09, 2018
27.88
27.88
27.88
27.88
699
-0.03(-0.11%)
Aug 08, 2018
28.00
28.00
27.86
27.92
1,603
+0.29(+1.05%)
Aug 07, 2018
27.63
27.63
27.63
27.63
132
+0.00(+0.00%)
Aug 06, 2018
27.63
27.63
10
+0.00(+0.00%)
Aug 03, 2018
27.63
27.63
27.63
27.63
102
-0.24(-0.87%)
Aug 02, 2018
27.87
27.87
27.87
27.87
42
+0.00(+0.00%)
Aug 01, 2018
27.87
27.87
94
+0.00(+0.00%)
Jul 31, 2018
27.87
27.87
27.87
0
+0.00(+0.00%)
Jul 30, 2018
27.87
27.87
1
+0.00(+0.00%)
Jul 27, 2018
27.87
27.87
27.87
27.87
616
+0.05(+0.17%)
Jul 26, 2018
27.82
27.82
27.82
27.82
3,276
+0.16(+0.59%)
Jul 25, 2018
27.66
27.66
27.66
27.66
514
-0.26(-0.94%)
Jul 24, 2018
27.92
27.92
27.92
27.92
229
+0.10(+0.35%)
Jul 23, 2018
27.69
27.82
27.69
27.82
7,625
-0.24(-0.87%)
Jul 20, 2018
27.99
28.06
27.99
28.06
1,644
+0.20(+0.73%)
Jul 19, 2018
27.83
27.87
27.83
27.86
2,056
-0.06(-0.21%)
Jul 18, 2018
28.05
28.05
27.92
27.92
12,645
-0.27(-0.95%)
Jul 17, 2018
27.92
28.18
27.92
28.18
43,994
+0.27(+0.96%)
Jul 16, 2018
27.91
27.92
27.91
27.92
32,924
-0.04(-0.14%)
Jul 13, 2018
27.96
27.96
27.96
27.96
514
+0.34(+1.23%)
Jul 12, 2018
27.80
27.80
27.62
27.62
452
-0.04(-0.14%)
Jul 11, 2018
27.63
27.74
27.63
27.65
149,849
-0.02(-0.07%)
Jul 10, 2018
27.86
27.86
27.66
27.67
4,392
+0.16(+0.57%)
Jul 06, 2018
27.52
27.52
27.52
0
+0.18(+0.68%)
Jul 05, 2018
27.45
27.45
27.33
27.33
5,898
-0.22(-0.81%)
Jul 03, 2018
27.56
27.56
27.56
0
+0.07(+0.25%)
Jul 02, 2018
27.58
27.58
27.45
27.49
2,356
-0.35(-1.25%)
Jun 28, 2018
27.84
27.84
27.84
0
-0.33(-1.18%)
Jun 27, 2018
28.17
28.17
28.17
28.17
2,098
-0.18(-0.65%)
Jun 26, 2018
28.17
28.35
28.17
28.35
2,608
+0.36(+1.27%)
Jun 25, 2018
28.10
28.14
27.99
28.00
56,972
-0.49(-1.71%)
Jun 20, 2018
28.49
28.49
28.49
0
+0.33(+1.17%)
Jun 19, 2018
28.16
28.16
28.16
28.16
402
-0.47(-1.65%)
Jun 18, 2018
28.63
28.63
28.63
28.63
144
-0.10(-0.36%)
Jun 15, 2018
29.29
29.29
28.73
275
-0.56(-1.91%)
Jun 14, 2018
29.29
29.29
29.29
29.29
145
-0.37(-1.24%)
Jun 06, 2018
29.66
29.66
29.66
0
+0.31(+1.06%)
Jun 05, 2018
29.44
29.50
29.34
29.35
6,466
-0.11(-0.39%)
Jun 04, 2018
29.48
29.58
29.46
29.46
66,089
+0.23(+0.78%)
Jun 01, 2018
29.27
29.27
29.24
29.24
10,580
+0.28(+0.98%)
May 31, 2018
29.10
29.10
28.95
28.95
526
-0.67(-2.27%)
May 25, 2018
29.62
29.62
29.62
0
+0.12(+0.40%)
May 24, 2018
29.51
29.51
29.51
29.51
267
-0.41(-1.38%)
May 23, 2018
29.86
29.92
29.86
29.92
2,641
+0.21(+0.71%)
May 22, 2018
29.71
29.71
29.71
29.71
176
+0.12(+0.41%)
May 21, 2018
29.62
29.62
29.59
29.59
423
+0.17(+0.58%)
May 17, 2018
29.42
29.42
29.42
2
-0.20(-0.67%)
May 16, 2018
29.62
29.62
29.62
29.62
117
+0.28(+0.94%)
May 15, 2018
29.33
29.35
29.32
29.34
1,355
-0.45(-1.52%)
May 14, 2018
29.81
29.81
29.79
29.79
2,073
-0.01(-0.04%)
May 10, 2018
29.80
29.80
29.80
146
+0.15(+0.51%)
May 09, 2018
29.64
29.65
29.64
29.65
1,355
+0.19(+0.64%)
May 08, 2018
29.40
29.55
29.40
29.46
2,551
-0.12(-0.41%)
May 07, 2018
29.89
29.89
29.53
29.58
14,951
-0.31(-1.05%)
May 04, 2018
29.43
29.95
29.43
29.90
6,036
+0.19(+0.64%)
May 01, 2018
29.71
29.71
29.71
17
-0.57(-1.88%)
Apr 30, 2018
30.38
30.38
30.28
30.28
781
+0.04(+0.13%)
Apr 27, 2018
30.30
30.30
30.22
30.24
5,974
+0.16(+0.53%)
Apr 26, 2018
30.08
30.08
30.08
30.08
529
+0.52(+1.76%)
Apr 24, 2018
29.56
29.56
29.56
185
-0.53(-1.76%)
Apr 23, 2018
30.13
30.13
30.02
30.09
18,843
+0.02(+0.06%)
Apr 20, 2018
29.95
30.07
29.90
30.07
63,513
-0.04(-0.13%)
Apr 19, 2018
30.04
30.11
30.04
30.11
28,769
+0.08(+0.25%)
Apr 18, 2018
29.98
30.09
29.98
30.03
131,070
+0.27(+0.89%)
Apr 16, 2018
29.77
29.77
29.77
32
+0.31(+1.06%)
Apr 12, 2018
29.45
29.45
29.45
183
+0.01(+0.03%)
Apr 09, 2018
29.44
29.44
29.44
108
-0.03(-0.10%)
Apr 05, 2018
29.47
29.47
29.47
0
+0.22(+0.75%)
Apr 04, 2018
28.90
29.27
28.90
29.25
11,096
+0.29(+1.01%)
Apr 02, 2018
28.96
28.96
28.96
1
-0.84(-2.83%)
Mar 29, 2018
29.80
29.80
29.80
0
+0.48(+1.64%)
Mar 27, 2018
29.32
29.32
29.32
0
+0.09(+0.29%)
Mar 23, 2018
29.24
29.24
29.24
77
-0.69(-2.31%)
Mar 22, 2018
30.14
30.14
29.89
29.93
11,430
-0.23(-0.77%)
Mar 20, 2018
30.16
30.16
30.16
5
+0.33(+1.10%)
Mar 19, 2018
30.06
30.06
29.77
29.83
6,656
-0.47(-1.54%)
Mar 16, 2018
30.20
30.30
30.20
30.30
2,685
+0.13(+0.44%)
Mar 13, 2018
30.17
30.17
30.17
144
+0.04(+0.13%)
Mar 12, 2018
30.13
30.13
30.13
30.13
1,280
+0.07(+0.22%)
Mar 09, 2018
29.99
30.09
29.99
30.06
4,081
+0.53(+1.80%)
Mar 08, 2018
29.38
29.53
29.38
29.53
19,203
+0.27(+0.94%)
Mar 07, 2018
29.25
29.15
29.25
5,707
+0.43(+1.48%)
Mar 05, 2018
28.83
28.83
28.83
7
+0.11(+0.40%)
Mar 02, 2018
28.72
28.72
28.72
28.72
3,732
-0.51(-1.75%)
Mar 01, 2018
29.25
29.26
29.23
29.23
12,735
-0.44(-1.47%)
Feb 23, 2018
29.66
29.66
29.66
0
+0.47(+1.62%)
Feb 22, 2018
29.20
29.20
29.19
29.19
1,320
-0.15(-0.50%)
Feb 21, 2018
29.37
29.37
29.34
29.34
587
+0.34(+1.16%)
Feb 20, 2018
29.02
30.06
29.00
29.00
2,411
-1.06(-3.53%)
Feb 16, 2018
30.06
30.06
30.06
0
+0.44(+1.47%)
Feb 15, 2018
29.79
29.79
29.62
29.62
2,410
+0.78(+2.69%)
Feb 13, 2018
28.85
28.85
28.85
19
+0.03(+0.10%)
Feb 12, 2018
28.62
28.82
28.62
28.82
1,645
+0.64(+2.28%)
Feb 09, 2018
28.18
28.18
28.18
28.18
214
-0.17(-0.60%)
Feb 08, 2018
29.78
29.78
28.35
1,690
-1.44(-4.83%)
Feb 06, 2018
29.78
29.78
29.78
26
-0.18(-0.60%)
Feb 05, 2018
29.94
29.96
29.94
29.96
9,757
-0.05(-0.16%)
Feb 02, 2018
30.26
30.26
30.01
30.01
1,147
-0.58(-1.89%)
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
.