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 30, 2015
22.20
22.20
22.01
22.01
9,943
+0.16(+0.73%)
Oct 29, 2015
21.84
21.87
21.84
21.85
2,990
-0.11(-0.51%)
Oct 28, 2015
22.03
22.03
21.79
21.96
20,577
+0.03(+0.13%)
Oct 27, 2015
21.99
21.99
21.92
21.93
12,581
-0.08(-0.34%)
Oct 26, 2015
22.00
22.02
21.95
22.01
9,125
-0.08(-0.38%)
Oct 23, 2015
22.03
22.13
21.92
22.09
1,187,182
+0.18(+0.82%)
Oct 22, 2015
21.90
21.98
21.88
21.91
134,275
+0.15(+0.69%)
Oct 21, 2015
21.99
21.99
21.76
21.76
14,537
-0.01(-0.04%)
Oct 20, 2015
21.84
21.86
21.76
21.77
9,126
+0.02(+0.09%)
Oct 19, 2015
21.78
21.78
21.71
21.75
1,621
-0.03(-0.13%)
Oct 16, 2015
21.79
21.80
21.77
21.78
3,973
-0.10(-0.47%)
Oct 15, 2015
21.88
21.88
21.70
21.88
1,453,854
+0.47(+2.20%)
Oct 14, 2015
21.52
21.53
21.41
21.41
13,580
+0.00(+0.00%)
Oct 13, 2015
21.33
21.62
21.33
21.41
1,880,822
-0.01(-0.04%)
Oct 12, 2015
21.27
21.46
21.27
21.42
23,194
-0.11(-0.52%)
Oct 09, 2015
21.62
21.75
21.52
21.54
8,014
+0.06(+0.26%)
Oct 08, 2015
21.34
21.53
21.34
21.48
77,403
+0.16(+0.75%)
Oct 07, 2015
21.27
21.35
21.22
21.32
2,618
+0.54(+2.58%)
Oct 06, 2015
20.68
20.83
20.68
20.78
23,141
-0.01(-0.04%)
Oct 05, 2015
20.73
20.82
20.69
20.79
1,719,482
+0.05(+0.23%)
Oct 02, 2015
20.71
20.77
20.60
20.75
3,052,319
-0.11(-0.54%)
Oct 01, 2015
20.74
20.86
20.74
20.86
27,511
+0.30(+1.46%)
Sep 30, 2015
20.51
20.59
20.51
20.56
1,019
+0.53(+2.63%)
Sep 29, 2015
19.97
20.04
19.94
20.03
6,249
+0.00(+0.00%)
Sep 28, 2015
20.25
20.25
19.97
20.03
15,844
-0.39(-1.93%)
Sep 25, 2015
20.58
20.58
20.34
20.43
34,116
+0.01(+0.05%)
Sep 24, 2015
20.36
20.45
20.35
20.42
2,847
-0.13(-0.64%)
Sep 23, 2015
20.59
20.59
20.48
20.55
25,232
+0.02(+0.09%)
Sep 22, 2015
20.50
20.56
20.43
20.53
820,640
-0.13(-0.64%)
Sep 21, 2015
20.64
20.70
20.59
20.66
39,228
-0.12(-0.59%)
Sep 18, 2015
20.95
20.95
20.77
20.78
39,067
-0.16(-0.76%)
Sep 17, 2015
20.88
21.11
20.85
20.94
1,193,897
-0.12(-0.58%)
Sep 16, 2015
20.88
21.08
20.79
21.07
1,742,598
+0.76(+3.75%)
Sep 15, 2015
20.25
20.34
20.23
20.30
19,960
+0.17(+0.84%)
Sep 14, 2015
20.14
20.14
20.10
20.13
12,756
-0.15(-0.72%)
Sep 11, 2015
20.14
20.28
20.12
20.28
12,024
+0.06(+0.30%)
Sep 10, 2015
20.20
20.30
20.17
20.22
1,144,107
+0.07(+0.33%)
Sep 09, 2015
20.19
20.39
20.15
20.15
791,935
+0.24(+1.18%)
Sep 08, 2015
19.88
19.96
19.88
19.92
444
+0.37(+1.88%)
Sep 04, 2015
19.67
19.55
19.55
19.55
18,609
-0.34(-1.70%)
Sep 03, 2015
19.93
20.06
19.89
19.89
40,253
-0.03(-0.14%)
Sep 02, 2015
19.92
19.94
19.81
19.92
6,382
+0.30(+1.53%)
Sep 01, 2015
19.74
19.74
19.55
19.62
17,287
-0.43(-2.16%)
Aug 31, 2015
20.17
20.17
20.01
20.05
19,279
-0.08(-0.42%)
Aug 28, 2015
20.07
20.13
20.00
20.13
50,963
+0.24(+1.18%)
Aug 27, 2015
19.81
19.97
19.75
19.90
40,791
+0.21(+1.05%)
Aug 26, 2015
19.44
19.69
19.43
19.69
34,770
+0.47(+2.45%)
Aug 25, 2015
19.49
19.56
19.22
19.22
21,400
+0.39(+2.05%)
Aug 24, 2015
18.54
19.24
18.40
18.84
74,142
-0.46(-2.39%)
Aug 21, 2015
19.58
19.66
19.30
19.30
52,118
-0.28(-1.44%)
Aug 20, 2015
19.66
19.69
19.56
19.58
70,005
-0.49(-2.44%)
Aug 19, 2015
20.09
20.14
20.02
20.07
937,516
-0.10(-0.51%)
Aug 18, 2015
20.27
20.27
20.18
20.17
21,765
-0.10(-0.51%)
Aug 17, 2015
20.42
20.42
20.22
20.28
236,740
-0.30(-1.46%)
Aug 14, 2015
20.59
20.59
20.48
20.58
33,823
+0.05(+0.23%)
Aug 13, 2015
20.52
20.55
20.46
20.53
56,169
+0.18(+0.88%)
Aug 12, 2015
20.31
20.44
20.21
20.35
939,943
-0.08(-0.37%)
Aug 11, 2015
20.47
20.56
20.41
20.43
49,506
-0.31(-1.50%)
Aug 10, 2015
20.71
20.74
20.64
20.74
824,077
+0.17(+0.82%)
Aug 07, 2015
20.86
20.86
20.37
20.57
1,104,337
-0.08(-0.41%)
Aug 06, 2015
20.78
20.79
20.64
20.65
56,420
-0.44(-2.10%)
Aug 05, 2015
21.33
21.33
21.06
21.09
984,122
-0.13(-0.62%)
Aug 04, 2015
21.30
21.32
21.22
21.22
51,789
+0.11(+0.53%)
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
.