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 (%)
Oct 31, 2016
22.92
22.95
22.85
22.95
579,933
-0.01(-0.04%)
Oct 28, 2016
22.99
22.99
22.84
22.95
559,902
+0.07(+0.29%)
Oct 27, 2016
22.97
22.97
22.85
22.89
141,461
+0.03(+0.11%)
Oct 26, 2016
22.81
22.88
22.78
22.86
49,271
-0.20(-0.89%)
Oct 25, 2016
23.04
23.10
23.01
23.07
174,887
-0.08(-0.37%)
Oct 24, 2016
23.17
23.20
23.10
23.15
112,624
+0.10(+0.45%)
Oct 21, 2016
22.91
23.05
22.91
23.05
2,675,390
+0.12(+0.54%)
Oct 20, 2016
22.89
22.96
22.89
22.93
64,520
-0.03(-0.12%)
Oct 19, 2016
22.96
22.97
22.95
22.95
5,608
+0.06(+0.25%)
Oct 18, 2016
22.94
22.97
22.90
22.90
4,427
+0.25(+1.08%)
Oct 14, 2016
22.77
22.77
22.62
22.65
220
+0.05(+0.21%)
Oct 13, 2016
22.53
22.61
22.52
22.61
15,815
-0.09(-0.42%)
Oct 12, 2016
22.64
22.72
22.64
22.70
10,413
+0.04(+0.17%)
Oct 11, 2016
22.66
22.66
22.61
22.66
46,605
-0.51(-2.20%)
Oct 10, 2016
23.22
23.23
23.17
23.17
6,590
+0.14(+0.62%)
Oct 07, 2016
23.03
23.03
23.03
23.03
1,483
-0.19(-0.81%)
Oct 06, 2016
23.10
23.22
23.10
23.22
9,179
+0.09(+0.37%)
Oct 05, 2016
23.07
23.14
23.07
23.13
57,469
+0.24(+1.03%)
Oct 04, 2016
22.84
23.16
22.84
22.90
17,928
-0.15(-0.66%)
Oct 03, 2016
22.94
23.07
22.94
23.05
17,076
+0.08(+0.33%)
Sep 30, 2016
23.04
23.04
22.87
22.97
6,781
+0.05(+0.21%)
Sep 29, 2016
23.05
23.05
22.87
22.93
17,127
-0.04(-0.16%)
Sep 28, 2016
22.90
22.97
22.83
22.96
43,311
+0.02(+0.11%)
Sep 27, 2016
22.89
22.94
22.89
22.94
7,793
+0.19(+0.85%)
Sep 26, 2016
22.76
22.80
22.74
22.75
5,016
-0.14(-0.62%)
Sep 23, 2016
22.93
22.93
22.89
22.89
4,334
-0.21(-0.90%)
Sep 22, 2016
23.09
23.10
23.09
23.10
547
+0.18(+0.78%)
Sep 21, 2016
22.78
22.96
22.77
22.92
4,986
+0.32(+1.42%)
Sep 20, 2016
22.64
22.65
22.60
22.60
12,766
+0.13(+0.59%)
Sep 19, 2016
22.58
22.58
22.46
22.46
1,482
+0.15(+0.68%)
Sep 16, 2016
22.25
22.34
22.25
22.31
741
-0.11(-0.51%)
Sep 15, 2016
22.35
22.45
22.35
22.43
9,528
+0.11(+0.51%)
Sep 14, 2016
22.33
22.38
22.29
22.31
2,945
+0.13(+0.60%)
Sep 13, 2016
22.34
22.37
22.15
22.18
7,362
-0.37(-1.63%)
Sep 12, 2016
22.29
22.55
22.29
22.55
12,226
+0.05(+0.21%)
Sep 09, 2016
22.72
22.72
22.50
22.50
16,205
-0.51(-2.20%)
Sep 08, 2016
22.97
23.04
22.97
23.01
3,137
-0.11(-0.47%)
Sep 07, 2016
23.10
23.12
23.06
23.12
10,496
-0.05(-0.20%)
Sep 06, 2016
23.19
23.22
23.12
23.16
11,639
+0.30(+1.32%)
Sep 02, 2016
22.85
22.86
22.86
22.86
49,542
+0.19(+0.85%)
Sep 01, 2016
22.78
22.80
22.62
22.67
93,682
+0.03(+0.11%)
Aug 31, 2016
22.74
22.74
22.63
22.64
48,948
-0.20(-0.87%)
Aug 30, 2016
22.85
22.85
22.84
22.84
4,467
-0.02(-0.08%)
Aug 29, 2016
22.78
22.88
22.78
22.86
5,555
+0.19(+0.83%)
Aug 26, 2016
22.81
22.91
22.63
22.67
26,412
-0.15(-0.66%)
Aug 25, 2016
22.79
22.83
22.78
22.82
20,368
-0.04(-0.17%)
Aug 24, 2016
22.88
22.88
22.83
22.86
12,659
-0.09(-0.37%)
Aug 23, 2016
23.01
23.01
22.95
22.95
17,301
+0.10(+0.45%)
Aug 22, 2016
22.89
22.89
22.81
22.84
1,151
-0.14(-0.62%)
Aug 18, 2016
22.98
22.98
22.98
22.98
5,928
+0.32(+1.40%)
Aug 17, 2016
22.61
22.67
22.61
22.67
359
-0.01(-0.06%)
Aug 16, 2016
22.71
22.71
22.66
22.68
9,885
-0.18(-0.79%)
Aug 15, 2016
22.79
22.86
22.79
22.86
3,512
+0.15(+0.67%)
Aug 12, 2016
22.71
22.71
22.69
22.71
1,298
-0.14(-0.62%)
Aug 11, 2016
22.70
22.86
22.70
22.85
88,215
+0.21(+0.92%)
Aug 10, 2016
22.68
22.68
22.60
22.64
60,463
-0.08(-0.33%)
Aug 09, 2016
22.70
22.73
22.68
22.72
61,521
+0.20(+0.88%)
Aug 08, 2016
22.60
22.60
22.50
22.52
99,848
+0.02(+0.08%)
Aug 05, 2016
22.47
22.51
22.47
22.50
89,201
+0.34(+1.53%)
Aug 04, 2016
22.08
22.21
22.07
22.16
701,945
+0.14(+0.64%)
Aug 03, 2016
22.03
22.03
22.00
22.02
14,284
-0.09(-0.43%)
Aug 02, 2016
22.17
22.17
22.05
22.11
28,304
-0.27(-1.22%)
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
.