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, 2018
30.96
30.99
30.78
30.79
2,028
+0.10(+0.32%)
Jan 30, 2018
31.18
30.69
30.69
997
-0.49(-1.56%)
Jan 29, 2018
31.10
31.18
31.10
31.18
2,313
+0.37(+1.20%)
Jan 25, 2018
30.81
30.81
30.81
59
+0.37(+1.21%)
Jan 23, 2018
30.44
30.44
30.44
89
+0.22(+0.72%)
Jan 22, 2018
30.25
30.25
29.99
30.22
1,673
-0.34(-1.11%)
Jan 17, 2018
30.56
30.56
30.56
0
+0.08(+0.28%)
Jan 16, 2018
30.63
30.63
30.48
30.48
1,140
-0.00(-0.01%)
Jan 12, 2018
30.48
30.48
30.48
0
+0.29(+0.95%)
Jan 10, 2018
30.19
30.19
30.19
0
-0.20(-0.67%)
Jan 09, 2018
30.39
30.40
30.39
30.40
703
-0.05(-0.17%)
Jan 08, 2018
30.48
30.48
30.45
30.45
538
+0.24(+0.78%)
Jan 05, 2018
30.21
30.21
30.21
30.21
1,071
+0.44(+1.46%)
Jan 04, 2018
29.78
29.78
29.78
29.78
44,519
+0.06(+0.19%)
Dec 29, 2017
29.72
29.72
29.72
33
+0.50(+1.72%)
Dec 27, 2017
29.22
29.22
29.22
27
+0.43(+1.48%)
Dec 26, 2017
28.83
28.84
28.79
28.79
3,804
-0.14(-0.47%)
Dec 22, 2017
28.92
28.93
28.92
28.93
348
+0.12(+0.41%)
Dec 21, 2017
28.87
28.87
28.81
28.81
857
-0.55(-1.86%)
Dec 19, 2017
29.36
29.36
29.36
2
-0.13(-0.46%)
Dec 18, 2017
29.51
29.53
29.49
29.49
2,545
+0.02(+0.06%)
Dec 15, 2017
29.47
29.47
29.47
29.47
372
+0.05(+0.16%)
Dec 14, 2017
29.46
29.46
29.43
29.43
1,708
-0.07(-0.22%)
Dec 13, 2017
29.49
29.49
29.49
29.49
137
+0.29(+1.00%)
Dec 12, 2017
29.15
29.20
29.15
29.20
954
-0.04(-0.13%)
Dec 11, 2017
29.22
29.24
29.21
29.24
2,254
+0.03(+0.11%)
Dec 08, 2017
29.18
29.20
29.18
29.20
739
+0.02(+0.08%)
Dec 07, 2017
29.17
29.19
29.17
29.18
959
-0.09(-0.29%)
Dec 06, 2017
29.18
29.28
29.18
29.26
1,700
-0.40(-1.34%)
Dec 05, 2017
29.64
29.66
29.64
29.66
6,325
+0.25(+0.84%)
Dec 04, 2017
29.43
29.53
29.42
29.42
6,893
+0.23(+0.79%)
Dec 01, 2017
29.20
29.20
28.89
29.19
3,711
-0.29(-0.97%)
Nov 30, 2017
29.51
29.51
29.33
29.47
2,150
-0.19(-0.64%)
Nov 29, 2017
29.84
29.84
29.66
29.66
2,735
-0.23(-0.79%)
Nov 28, 2017
29.82
29.93
29.82
29.90
1,566
-0.37(-1.21%)
Nov 22, 2017
30.26
30.26
30.26
123
-0.04(-0.14%)
Nov 21, 2017
30.23
30.30
30.23
30.30
2,738
+0.17(+0.56%)
Nov 20, 2017
30.13
30.14
30.13
30.13
184,415
+0.00(+0.01%)
Nov 17, 2017
30.11
30.15
30.10
30.13
4,150
-0.18(-0.60%)
Nov 16, 2017
30.26
30.31
30.26
30.31
1,327
+0.45(+1.52%)
Nov 15, 2017
29.88
29.88
29.86
29.86
1,797
-0.12(-0.41%)
Nov 14, 2017
29.93
30.02
29.93
29.98
4,919
-0.07(-0.22%)
Nov 13, 2017
30.01
30.05
29.98
30.05
38,968
-0.05(-0.17%)
Nov 10, 2017
30.13
30.13
30.10
30.10
7,345
+0.05(+0.17%)
Nov 09, 2017
30.13
30.13
30.05
30.05
977
-0.38(-1.25%)
Nov 08, 2017
30.41
30.43
30.41
30.43
352
+0.24(+0.80%)
Nov 07, 2017
30.19
30.20
30.18
30.19
2,587
-0.23(-0.76%)
Nov 06, 2017
30.38
30.42
30.35
30.42
2,102
-0.13(-0.44%)
Nov 03, 2017
30.47
30.56
30.46
30.55
13,387
+0.14(+0.47%)
Nov 02, 2017
30.29
30.41
30.27
30.41
5,958
-0.19(-0.61%)
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
.