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 FTSE Emerging Comp Factor ETF
(NY:
DEMG
)
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 (%)
Mar 28, 2018
26.51
26.51
26.51
0
-0.06(-0.24%)
Mar 27, 2018
26.58
26.58
26.58
26.58
121
-0.41(-1.54%)
Mar 26, 2018
26.85
26.99
26.77
26.99
3,097
+0.62(+2.34%)
Mar 23, 2018
26.79
26.85
26.38
26.38
1,313
-0.40(-1.48%)
Mar 22, 2018
26.77
26.77
26.77
26.77
108
-0.54(-1.99%)
Mar 21, 2018
27.32
27.32
27.32
27.32
575
+0.22(+0.83%)
Mar 20, 2018
27.09
27.09
27.09
27.09
248
+0.16(+0.58%)
Mar 19, 2018
26.87
27.08
26.87
26.93
1,335
-0.26(-0.96%)
Mar 16, 2018
27.22
27.22
27.15
27.20
872
-0.22(-0.81%)
Mar 13, 2018
27.42
27.42
27.42
86
-0.02(-0.07%)
Mar 12, 2018
27.37
27.44
27.37
27.44
1,494
+0.40(+1.49%)
Mar 08, 2018
27.04
27.04
27.04
26
+0.08(+0.31%)
Mar 07, 2018
27.00
27.00
26.95
26.95
762
-0.29(-1.07%)
Mar 06, 2018
27.16
27.25
27.16
27.25
3,166
+0.49(+1.81%)
Mar 05, 2018
26.64
26.76
26.64
26.76
289
-0.26(-0.97%)
Mar 02, 2018
26.91
27.06
26.91
27.02
2,349
-0.01(-0.03%)
Feb 28, 2018
27.03
27.03
27.03
104
-0.29(-1.07%)
Feb 27, 2018
27.78
27.78
27.32
27.32
680
-0.55(-1.98%)
Feb 26, 2018
27.73
27.87
27.72
27.87
1,948
+0.28(+1.00%)
Feb 23, 2018
27.51
27.60
27.51
27.60
596
+0.27(+0.97%)
Feb 22, 2018
27.34
27.34
27.33
27.33
1,171
+0.01(+0.04%)
Feb 21, 2018
27.32
27.32
27.32
27.32
222
+0.00(+0.00%)
Feb 20, 2018
27.32
27.32
27.32
27.32
1,764
-0.05(-0.17%)
Feb 16, 2018
27.37
27.37
27.37
0
+0.01(+0.03%)
Feb 15, 2018
27.31
27.36
27.20
27.36
2,595
+0.38(+1.40%)
Feb 14, 2018
26.83
26.98
26.76
26.98
2,865
+0.29(+1.10%)
Feb 13, 2018
26.69
26.69
26.69
26.69
480
+0.22(+0.83%)
Feb 12, 2018
26.62
26.62
26.44
26.47
512
+0.64(+2.48%)
Feb 09, 2018
25.83
25.83
25.82
25.82
451
-0.45(-1.70%)
Feb 08, 2018
27.61
26.27
26.27
587
-1.34(-4.84%)
Feb 07, 2018
28.34
28.34
27.61
2,791
-0.74(-2.60%)
Feb 06, 2018
27.35
28.34
27.32
28.34
823
+0.60(+2.18%)
Feb 02, 2018
27.74
27.74
27.74
38
-0.42(-1.49%)
Feb 01, 2018
28.16
28.20
28.20
28.16
304
-0.05(-0.16%)
Jan 31, 2018
28.24
28.24
28.20
28.20
1,080
-0.16(-0.55%)
Jan 29, 2018
28.36
28.36
28.36
64
-0.11(-0.39%)
Jan 25, 2018
28.47
28.47
28.47
3
+0.03(+0.12%)
Jan 24, 2018
28.44
28.44
28.44
28.44
552
+0.26(+0.92%)
Jan 23, 2018
28.18
28.18
28.18
28.18
498
+0.06(+0.23%)
Jan 22, 2018
28.09
28.11
28.09
28.11
1,012
+0.21(+0.76%)
Jan 19, 2018
27.90
27.90
27.90
27.90
1,400
+0.17(+0.63%)
Jan 18, 2018
27.66
27.73
27.66
27.73
331
+0.24(+0.87%)
Jan 16, 2018
27.49
27.49
27.49
198
-0.06(-0.23%)
Jan 12, 2018
27.55
27.55
27.55
0
+0.33(+1.22%)
Jan 10, 2018
27.22
27.22
27.22
0
-0.11(-0.40%)
Jan 09, 2018
27.44
27.44
27.33
27.33
423
-0.06(-0.24%)
Jan 08, 2018
27.51
27.51
27.39
27.39
681
+0.03(+0.10%)
Jan 05, 2018
27.39
27.40
27.37
27.37
481
+0.18(+0.68%)
Jan 04, 2018
27.31
27.33
27.18
27.18
460
+0.13(+0.48%)
Jan 03, 2018
27.16
27.16
27.05
27.05
346
+0.14(+0.51%)
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
.