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 (%)
Nov 30, 2016
22.57
22.61
22.55
22.61
20,925
+0.22(+0.97%)
Nov 29, 2016
22.39
22.43
22.38
22.40
8,938
-0.03(-0.13%)
Nov 28, 2016
22.42
22.43
22.42
22.43
423
+0.04(+0.17%)
Nov 25, 2016
22.40
22.40
22.39
22.39
2,117
-0.11(-0.49%)
Nov 23, 2016
22.50
22.50
22.50
0
+0.11(+0.49%)
Nov 22, 2016
22.38
22.39
22.35
22.39
23,758
+0.23(+1.02%)
Nov 21, 2016
22.20
22.20
22.14
22.16
21,557
+0.04(+0.17%)
Nov 18, 2016
22.15
22.21
22.07
22.12
100,664
-0.08(-0.34%)
Nov 17, 2016
22.15
22.25
22.15
22.20
17,637
+0.13(+0.60%)
Nov 16, 2016
22.08
22.11
22.02
22.07
29,170
-0.18(-0.81%)
Nov 15, 2016
22.12
22.25
22.12
22.25
21,364
+0.20(+0.90%)
Nov 14, 2016
22.10
22.12
22.01
22.05
19,880
-0.10(-0.47%)
Nov 11, 2016
22.14
22.20
22.08
22.15
30,799
-0.15(-0.68%)
Nov 10, 2016
22.45
22.45
22.27
22.30
77,352
-0.08(-0.34%)
Nov 09, 2016
22.53
22.62
22.38
22.38
115,145
-0.42(-1.82%)
Nov 08, 2016
22.83
22.92
22.64
22.79
3,101,007
-0.19(-0.82%)
Nov 07, 2016
22.80
22.98
22.80
22.98
11,394
+0.49(+2.18%)
Nov 04, 2016
22.57
22.61
22.49
22.49
41,952
-0.10(-0.46%)
Nov 03, 2016
22.65
22.66
22.56
22.60
45,478
+0.02(+0.08%)
Nov 02, 2016
22.61
22.62
22.51
22.58
73,893
-0.22(-0.95%)
Nov 01, 2016
22.88
22.89
22.70
22.79
68,943
-0.15(-0.66%)
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%)
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
.