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 (%)
May 31, 2016
21.39
21.41
21.39
21.40
6,218
+0.08(+0.35%)
May 27, 2016
21.38
21.33
21.33
21.33
2,654
+0.08(+0.35%)
May 26, 2016
21.22
21.27
21.22
21.25
3,988
-0.06(-0.28%)
May 25, 2016
21.31
21.31
21.31
21.31
1,496
+0.24(+1.13%)
May 24, 2016
21.05
21.09
21.05
21.07
1,344
+0.05(+0.22%)
May 23, 2016
21.08
21.09
21.03
21.03
3,019
-0.01(-0.05%)
May 20, 2016
21.02
21.07
21.02
21.04
44,694
+0.00(+0.00%)
May 19, 2016
20.97
21.04
20.94
21.04
11,929
+0.03(+0.13%)
May 18, 2016
21.03
21.11
20.99
21.01
513,251
-0.08(-0.40%)
May 17, 2016
21.15
21.20
21.06
21.09
9,176
-0.19(-0.88%)
May 16, 2016
21.23
21.28
21.23
21.28
4,397
+0.17(+0.80%)
May 13, 2016
21.17
21.20
21.09
21.11
5,865
-0.29(-1.36%)
May 12, 2016
21.45
21.45
21.37
21.40
5,842
+0.06(+0.26%)
May 11, 2016
21.38
21.41
21.34
21.35
15,882
-0.19(-0.87%)
May 10, 2016
21.53
21.54
21.53
21.54
2,371
+0.19(+0.90%)
May 09, 2016
21.34
21.37
21.34
21.34
11,050
-0.01(-0.07%)
May 06, 2016
21.31
21.36
21.20
21.36
7,743
+0.06(+0.27%)
May 05, 2016
21.42
21.45
21.22
21.30
36,945
-0.04(-0.18%)
May 04, 2016
21.40
21.40
21.33
21.34
25,168
-0.07(-0.31%)
May 03, 2016
21.42
21.44
21.40
21.40
5,169
-0.20(-0.92%)
May 02, 2016
21.54
21.60
21.53
21.60
33,012
+0.03(+0.13%)
Apr 29, 2016
21.53
21.59
21.50
21.57
8,443
-0.09(-0.43%)
Apr 28, 2016
21.70
21.77
21.63
21.67
540,293
-0.41(-1.88%)
Apr 27, 2016
21.99
22.08
21.99
22.08
1,239
+0.04(+0.17%)
Apr 26, 2016
22.04
22.04
22.00
22.04
3,593
+0.13(+0.60%)
Apr 25, 2016
21.90
21.92
21.90
21.91
17,165
-0.03(-0.13%)
Apr 22, 2016
21.90
21.97
21.90
21.94
1,413
-0.05(-0.21%)
Apr 21, 2016
22.00
22.03
21.97
21.99
26,470
+0.00(+0.00%)
Apr 20, 2016
21.97
22.04
21.97
21.99
623,487
-0.08(-0.34%)
Apr 19, 2016
22.00
22.09
22.00
22.06
36,551
-0.01(-0.04%)
Apr 18, 2016
21.99
22.07
21.99
22.07
29,209
+0.16(+0.73%)
Apr 15, 2016
21.99
22.00
21.90
21.91
15,581
-0.13(-0.60%)
Apr 14, 2016
22.03
22.09
22.01
22.04
10,066
+0.01(+0.04%)
Apr 13, 2016
22.00
22.12
21.92
22.03
39,315
+0.38(+1.74%)
Apr 12, 2016
21.58
21.69
21.58
21.66
5,231
+0.19(+0.88%)
Apr 11, 2016
21.55
21.55
21.45
21.47
428,116
+0.06(+0.26%)
Apr 08, 2016
21.52
21.52
21.40
21.41
22,231
+0.02(+0.09%)
Apr 07, 2016
21.42
21.45
21.39
21.39
65,672
-0.18(-0.83%)
Apr 06, 2016
21.48
21.58
21.48
21.57
14,403
+0.23(+1.06%)
Apr 05, 2016
21.29
21.40
21.29
21.35
359,384
-0.19(-0.87%)
Apr 04, 2016
21.61
21.61
21.54
21.54
2,043
-0.07(-0.31%)
Apr 01, 2016
21.38
21.58
21.38
21.60
14,457
-0.24(-1.08%)
Mar 31, 2016
21.84
21.87
21.83
21.84
43,665
-0.20(-0.90%)
Mar 30, 2016
22.19
22.19
21.99
22.03
2,152,066
-0.09(-0.43%)
Mar 29, 2016
21.90
22.18
21.90
22.13
63,426
+0.28(+1.29%)
Mar 28, 2016
21.85
21.85
21.83
21.85
1,512
-0.07(-0.30%)
Mar 24, 2016
21.79
21.91
21.91
21.91
607,341
+0.10(+0.48%)
Mar 23, 2016
21.86
21.86
21.78
21.81
28,615
-0.17(-0.77%)
Mar 22, 2016
21.96
22.01
21.96
21.98
1,520
+0.09(+0.43%)
Mar 21, 2016
21.90
21.95
21.87
21.88
32,817
-0.11(-0.51%)
Mar 18, 2016
21.92
22.00
21.92
22.00
5,293
+0.12(+0.56%)
Mar 17, 2016
21.79
21.89
21.73
21.87
92,402
+0.08(+0.39%)
Mar 16, 2016
21.57
21.84
21.57
21.79
883,400
+0.21(+0.96%)
Mar 15, 2016
21.46
21.58
21.41
21.58
839,749
+0.04(+0.17%)
Mar 14, 2016
21.56
21.56
21.54
21.54
11,421
-0.13(-0.61%)
Mar 11, 2016
21.61
21.68
21.56
21.68
37,510
+0.20(+0.92%)
Mar 10, 2016
21.36
21.53
21.34
21.48
382,193
+0.35(+1.65%)
Mar 09, 2016
21.18
21.20
21.08
21.13
26,737
+0.12(+0.58%)
Mar 08, 2016
21.01
21.08
21.01
21.01
112,161
-0.30(-1.41%)
Mar 07, 2016
21.27
21.33
21.27
21.31
25,387
-0.09(-0.44%)
Mar 04, 2016
21.27
21.41
21.25
21.40
1,205,204
+0.10(+0.45%)
Mar 03, 2016
21.21
21.34
21.20
21.31
1,096,447
+0.06(+0.30%)
Mar 02, 2016
21.33
21.35
21.17
21.24
932,091
-0.08(-0.40%)
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
.