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 Asia Pacific Ex-Japan Hgd Eq
(NY:
DBAP
)
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 (%)
May 29, 2014
26.76
26.76
26.76
26.76
0
+0.00(+0.00%)
May 28, 2014
26.76
26.76
26.76
26.76
1
+0.00(+0.00%)
May 27, 2014
26.76
26.76
26.76
26.76
7
+0.00(+0.00%)
May 23, 2014
26.76
26.76
26.76
26.76
500
+0.52(+1.98%)
May 21, 2014
26.24
26.24
26.24
26.24
0
+0.00(+0.00%)
May 20, 2014
26.28
26.35
26.24
26.24
932
-0.07(-0.26%)
May 19, 2014
26.31
26.31
26.31
26.31
4
+0.00(+0.00%)
May 16, 2014
26.31
26.31
26.31
26.31
77
+0.00(+0.00%)
May 15, 2014
26.26
26.35
26.26
26.31
933
-0.04(-0.15%)
May 14, 2014
26.46
26.47
26.35
26.35
1,400
+0.19(+0.72%)
May 13, 2014
26.16
26.16
26.16
26.16
195
+0.20(+0.78%)
May 12, 2014
25.96
25.96
25.96
25.96
55
+0.00(+0.00%)
May 09, 2014
25.96
25.96
25.96
25.96
677
+0.10(+0.39%)
May 07, 2014
25.65
25.86
25.86
25.86
4,900
+0.08(+0.31%)
May 06, 2014
25.61
25.78
25.60
25.78
1,119
-0.29(-1.11%)
May 02, 2014
26.07
26.07
26.07
26.07
0
+0.04(+0.15%)
May 01, 2014
26.03
26.03
26.03
26.03
1
+0.00(+0.00%)
Apr 30, 2014
26.05
26.05
26.00
26.03
500
-0.09(-0.34%)
Apr 29, 2014
26.12
26.12
26.12
26.12
177
+0.06(+0.23%)
Apr 28, 2014
26.07
26.08
26.06
26.06
670
-0.08(-0.31%)
Apr 25, 2014
26.03
26.21
26.02
26.14
9,118
-0.22(-0.83%)
Apr 24, 2014
26.35
26.36
26.35
26.36
1,307
+0.01(+0.04%)
Apr 23, 2014
26.35
26.35
26.35
26.35
3
+0.00(+0.00%)
Apr 22, 2014
26.42
26.44
26.32
26.35
990
+0.03(+0.11%)
Apr 21, 2014
26.32
26.32
26.32
26.32
124
+0.00(+0.00%)
Apr 17, 2014
26.20
26.32
26.32
26.32
1,100
+0.24(+0.92%)
Apr 16, 2014
26.05
26.11
26.05
26.08
1,300
-0.04(-0.15%)
Apr 15, 2014
26.12
26.12
26.12
26.12
40
+0.00(+0.00%)
Apr 14, 2014
26.12
26.12
26.12
26.12
102
+0.04(+0.15%)
Apr 11, 2014
26.08
26.08
26.08
26.08
81
+0.00(+0.00%)
Apr 09, 2014
26.08
26.08
26.08
26.08
0
+0.00(+0.00%)
Apr 07, 2014
26.08
26.08
26.08
26.08
100
+0.64(+2.52%)
Apr 03, 2014
25.44
25.44
25.44
25.44
0
+0.00(+0.00%)
Apr 02, 2014
25.44
25.44
25.44
25.44
37
+0.00(+0.00%)
Mar 28, 2014
25.44
25.44
25.44
25.44
0
+0.00(+0.00%)
Mar 27, 2014
25.44
25.44
25.44
25.44
469
+0.24(+0.95%)
Mar 25, 2014
25.20
25.20
25.20
25.20
0
+0.00(+0.00%)
Mar 24, 2014
25.20
25.20
25.20
25.20
2
+0.00(+0.00%)
Mar 21, 2014
25.29
25.29
25.20
25.20
245
+0.06(+0.24%)
Mar 20, 2014
25.14
25.14
25.14
25.14
235
+0.00(+0.00%)
Mar 19, 2014
25.12
25.16
25.12
25.14
496
-0.23(-0.91%)
Mar 18, 2014
25.37
25.37
25.37
25.37
92
+0.00(+0.00%)
Mar 17, 2014
25.32
25.37
25.28
25.37
543
+0.27(+1.08%)
Mar 14, 2014
25.06
25.11
25.05
25.10
1,064
-0.73(-2.83%)
Mar 13, 2014
25.83
25.83
25.83
25.83
15
+0.00(+0.00%)
Mar 12, 2014
25.83
25.83
25.83
25.83
4
+0.00(+0.00%)
Mar 11, 2014
25.83
25.83
25.83
25.83
2
+0.00(+0.00%)
Mar 10, 2014
25.83
25.83
25.83
25.83
79
+0.00(+0.00%)
Mar 07, 2014
25.83
25.83
25.83
25.83
141
+0.13(+0.51%)
Mar 05, 2014
25.70
25.70
25.70
25.70
0
+0.00(+0.00%)
Mar 04, 2014
25.70
25.70
25.70
25.70
34
+0.00(+0.00%)
Mar 03, 2014
25.70
25.70
25.70
25.70
2
+0.00(+0.00%)
Feb 28, 2014
25.70
25.70
25.70
25.70
441
-0.05(-0.20%)
Feb 27, 2014
25.75
25.75
25.75
25.75
100
+0.15(+0.60%)
Feb 25, 2014
25.60
25.60
25.60
25.60
0
+0.00(+0.00%)
Feb 24, 2014
25.60
25.60
25.60
25.60
30
+0.00(+0.00%)
Feb 21, 2014
25.62
25.62
25.60
25.60
532
-0.02(-0.09%)
Feb 20, 2014
25.61
25.62
25.61
25.62
569
+0.18(+0.70%)
Feb 19, 2014
25.48
25.49
25.44
25.44
1,816
-0.17(-0.65%)
Feb 18, 2014
25.60
25.61
25.60
25.61
720
+0.29(+1.15%)
Feb 14, 2014
25.32
25.32
25.32
25.32
0
+0.00(+0.00%)
Feb 13, 2014
25.32
25.32
25.32
25.32
226
+0.10(+0.41%)
Feb 12, 2014
25.22
25.22
25.22
25.22
68
+0.00(+0.00%)
Feb 11, 2014
25.22
25.22
25.22
25.22
226
+0.46(+1.84%)
Feb 10, 2014
24.74
24.76
24.70
24.76
1,131
-0.17(-0.68%)
Feb 07, 2014
24.83
24.93
24.79
24.93
10,335
+0.74(+3.06%)
Feb 05, 2014
24.19
24.19
24.19
24.19
1,000
-0.10(-0.42%)
Feb 03, 2014
24.29
24.29
24.29
24.29
200
-0.49(-1.96%)
Jan 31, 2014
24.78
24.78
24.78
24.78
2
+0.00(+0.00%)
Jan 30, 2014
24.78
24.78
24.78
24.78
264
+0.13(+0.54%)
Jan 29, 2014
24.65
24.65
24.65
24.65
300
-0.32(-1.30%)
Jan 28, 2014
24.93
24.98
24.86
24.97
9,366
+0.44(+1.79%)
Jan 24, 2014
24.79
24.53
24.53
24.53
400
-0.58(-2.31%)
Jan 23, 2014
25.25
25.25
25.08
25.11
6,679
-0.38(-1.49%)
Jan 22, 2014
25.49
25.49
25.49
25.49
2
+0.00(+0.00%)
Jan 21, 2014
25.49
25.49
25.49
25.49
367
+0.00(+0.00%)
Jan 15, 2014
25.51
25.49
25.49
25.49
2,300
+0.12(+0.47%)
Jan 13, 2014
25.37
25.37
25.37
25.37
0
-0.20(-0.78%)
Jan 10, 2014
25.60
25.60
25.57
25.57
1,400
+0.17(+0.67%)
Jan 09, 2014
25.40
25.40
25.40
25.40
304
-0.10(-0.39%)
Jan 08, 2014
25.50
25.50
25.50
25.50
9
+0.00(+0.00%)
Jan 07, 2014
25.57
25.57
25.50
25.50
600
-0.07(-0.27%)
Jan 03, 2014
25.54
25.57
25.57
25.57
1,900
-0.02(-0.08%)
Jan 02, 2014
25.75
25.75
25.53
25.59
601
-0.60(-2.29%)
Dec 31, 2013
26.19
26.19
26.19
26.19
0
+0.00(+0.00%)
Dec 27, 2013
26.04
26.19
26.19
26.19
2,500
+0.13(+0.50%)
Dec 26, 2013
26.14
26.14
26.06
26.06
596
+0.33(+1.28%)
Dec 23, 2013
25.84
25.73
25.73
25.73
3,900
+0.02(+0.08%)
Dec 20, 2013
25.71
25.71
25.71
25.71
200
+0.11(+0.43%)
Dec 19, 2013
25.56
25.65
25.44
25.60
15,789
-0.21(-0.81%)
Dec 18, 2013
25.60
25.81
25.29
25.81
15,054
+0.44(+1.73%)
Dec 17, 2013
25.54
25.54
25.35
25.37
31,804
-0.17(-0.67%)
Dec 16, 2013
25.61
25.61
25.47
25.54
14,502
+0.31(+1.23%)
Dec 13, 2013
25.29
25.33
25.19
25.23
49,308
+0.16(+0.64%)
Dec 12, 2013
25.24
25.25
25.05
25.07
39,743
-0.17(-0.67%)
Dec 11, 2013
26.14
26.14
25.24
25.24
33,929
-0.65(-2.51%)
Dec 10, 2013
25.82
25.92
25.65
25.89
93,582
-0.21(-0.80%)
Dec 09, 2013
26.01
26.11
25.96
26.10
36,600
+0.11(+0.42%)
Dec 06, 2013
26.04
26.08
25.96
25.99
61,900
+0.33(+1.29%)
Dec 05, 2013
25.71
25.71
25.59
25.66
2,800
-0.02(-0.08%)
Dec 04, 2013
25.61
25.80
25.57
25.68
18,180
+0.05(+0.20%)
Dec 03, 2013
25.79
25.86
25.56
25.63
13,650
-0.12(-0.47%)
Dec 02, 2013
26.20
26.20
25.75
25.75
31,100
-0.59(-2.24%)
Nov 29, 2013
26.38
26.46
26.31
26.34
54,250
+0.31(+1.19%)
Nov 27, 2013
26.11
26.15
26.02
26.03
35,200
+0.20(+0.77%)
Nov 26, 2013
25.85
25.85
25.79
25.83
16,100
-0.01(-0.04%)
Nov 25, 2013
25.98
25.98
25.82
25.84
14,800
-0.18(-0.69%)
Nov 22, 2013
25.96
26.13
25.92
26.02
9,200
+0.23(+0.89%)
Nov 21, 2013
25.82
25.82
25.74
25.79
8,800
-0.09(-0.35%)
Nov 20, 2013
26.04
26.04
25.88
25.88
4,377
-0.39(-1.48%)
Nov 19, 2013
26.29
26.29
26.18
26.27
7,500
+0.61(+2.38%)
Nov 14, 2013
25.55
25.66
25.66
25.66
6,500
+0.06(+0.23%)
Nov 12, 2013
25.65
25.65
25.49
25.60
7,500
+0.08(+0.31%)
Nov 08, 2013
25.53
25.52
25.52
25.52
1,200
-0.43(-1.66%)
Nov 06, 2013
25.95
25.95
25.95
25.95
100
-0.67(-2.52%)
Nov 04, 2013
26.62
26.62
26.62
26.62
100
+0.39(+1.49%)
Oct 31, 2013
26.31
26.23
26.23
26.23
27,300
-0.09(-0.34%)
Oct 30, 2013
26.39
26.42
26.32
26.32
835
+0.03(+0.11%)
Oct 29, 2013
26.29
26.29
26.29
26.29
1,050
-0.02(-0.08%)
Oct 28, 2013
26.69
26.69
26.24
26.31
750
+0.15(+0.57%)
Oct 24, 2013
26.16
26.16
26.16
26.16
0
+0.15(+0.58%)
Oct 23, 2013
26.01
26.01
26.01
26.01
1,000
-0.75(-2.80%)
Oct 22, 2013
26.48
26.78
26.45
26.76
2,248
+0.63(+2.41%)
Oct 21, 2013
26.18
26.18
26.12
26.13
1,300
-0.16(-0.61%)
Oct 18, 2013
26.18
26.29
26.18
26.29
1,000
+0.30(+1.15%)
Oct 17, 2013
25.89
26.09
25.85
25.99
21,000
-0.10(-0.38%)
Oct 16, 2013
25.86
26.14
25.86
26.09
1,200
+0.26(+1.01%)
Oct 15, 2013
25.96
25.96
25.79
25.83
22,700
+0.04(+0.16%)
Oct 14, 2013
25.86
25.86
25.73
25.79
1,100
-0.12(-0.46%)
Oct 11, 2013
26.01
26.11
25.77
25.91
500
+0.31(+1.21%)
Oct 10, 2013
25.78
25.91
25.53
25.60
42,897
-0.50(-1.92%)
Oct 09, 2013
25.10
26.38
25.07
26.10
2,100
+1.04(+4.15%)
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
.