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 (%)
Mar 31, 2017
25.03
25.04
25.00
25.00
4,670
-0.06(-0.23%)
Mar 30, 2017
25.01
25.08
25.01
25.05
97,613
-0.04(-0.15%)
Mar 29, 2017
25.10
25.11
25.09
25.09
1,050
-0.04(-0.15%)
Mar 28, 2017
25.05
25.15
25.05
25.13
5,704
+0.08(+0.30%)
Mar 27, 2017
25.02
25.05
24.97
25.05
3,289
-0.16(-0.62%)
Mar 24, 2017
25.21
25.21
25.21
25.21
291
+0.01(+0.02%)
Mar 23, 2017
25.19
25.20
25.19
25.20
1,056
+0.05(+0.19%)
Mar 22, 2017
25.09
25.18
25.09
25.16
29,130
-0.03(-0.11%)
Mar 21, 2017
25.36
25.36
25.17
25.18
25,921
+0.13(+0.53%)
Mar 20, 2017
25.06
25.06
25.00
25.05
6,246
+0.06(+0.23%)
Mar 17, 2017
25.06
25.06
24.98
25.00
4,278
+0.16(+0.63%)
Mar 16, 2017
24.99
24.99
24.83
24.84
38,096
-0.16(-0.62%)
Mar 15, 2017
24.83
25.05
24.75
25.00
261,382
+0.19(+0.76%)
Mar 14, 2017
24.78
24.82
24.76
24.81
13,934
+0.14(+0.56%)
Mar 13, 2017
24.59
24.68
24.58
24.67
15,483
+0.31(+1.26%)
Mar 10, 2017
24.30
24.36
24.27
24.36
8,047
+0.12(+0.51%)
Mar 09, 2017
24.13
24.24
24.13
24.24
305,073
+0.07(+0.27%)
Mar 08, 2017
24.30
24.32
24.16
24.17
79,262
+0.01(+0.04%)
Mar 07, 2017
24.18
24.24
24.16
24.16
102,369
+0.04(+0.16%)
Mar 06, 2017
24.11
24.17
24.00
24.12
308,097
+0.10(+0.42%)
Mar 03, 2017
24.02
24.03
24.01
24.02
2,202
-0.17(-0.69%)
Mar 02, 2017
24.26
24.26
24.19
24.19
5,485
+0.01(+0.04%)
Mar 01, 2017
24.26
24.28
24.17
24.18
45,426
+0.18(+0.75%)
Feb 28, 2017
24.01
24.07
24.00
24.00
23,195
+0.02(+0.08%)
Feb 27, 2017
24.01
24.01
23.98
23.98
1,376
-0.14(-0.59%)
Feb 24, 2017
24.08
24.12
24.08
24.12
8,376
-0.23(-0.93%)
Feb 23, 2017
24.42
24.42
24.33
24.35
7,200
-0.01(-0.03%)
Feb 22, 2017
24.31
24.36
24.31
24.36
1,508
+0.02(+0.07%)
Feb 21, 2017
24.29
24.35
24.29
24.34
9,192
+0.29(+1.22%)
Feb 17, 2017
24.05
24.05
24.05
0
+0.08(+0.32%)
Feb 16, 2017
23.99
23.99
23.95
23.97
4,996
-0.07(-0.28%)
Feb 15, 2017
23.96
24.04
23.95
24.04
9,178
+0.15(+0.63%)
Feb 14, 2017
23.90
23.91
23.77
23.89
31,925
-0.21(-0.86%)
Feb 13, 2017
24.02
24.10
24.02
24.10
5,940
+0.12(+0.51%)
Feb 10, 2017
23.97
23.97
23.97
23.97
164
-0.09(-0.39%)
Feb 09, 2017
24.03
24.12
24.03
24.07
13,576
+0.12(+0.51%)
Feb 08, 2017
23.91
23.98
23.91
23.95
4,163
-0.04(-0.16%)
Feb 07, 2017
24.08
24.08
23.96
23.98
13,620
-0.09(-0.39%)
Feb 06, 2017
24.09
24.11
24.08
24.08
3,911
-0.09(-0.35%)
Feb 03, 2017
24.05
24.17
24.05
24.16
4,236
+0.09(+0.39%)
Feb 02, 2017
24.09
24.09
24.03
24.07
23,999
-0.05(-0.20%)
Feb 01, 2017
24.12
24.14
24.10
24.12
39,857
+0.04(+0.16%)
Jan 31, 2017
24.05
24.11
23.97
24.08
27,835
-0.00(-0.02%)
Jan 30, 2017
24.19
24.19
24.01
24.08
7,150
-0.17(-0.68%)
Jan 27, 2017
24.18
24.25
24.17
24.25
7,365
+0.06(+0.24%)
Jan 26, 2017
24.19
24.25
24.12
24.19
40,808
+0.07(+0.31%)
Jan 25, 2017
24.04
24.12
24.03
24.12
1,354
+0.11(+0.47%)
Jan 24, 2017
23.90
24.01
23.90
24.00
2,275
+0.14(+0.60%)
Jan 23, 2017
23.80
23.86
23.77
23.86
3,955
+0.05(+0.20%)
Jan 20, 2017
23.81
23.81
23.71
23.81
7,183
+0.02(+0.08%)
Jan 19, 2017
23.80
23.84
23.76
23.79
11,961
-0.06(-0.25%)
Jan 18, 2017
23.81
23.85
23.81
23.85
24,542
-0.01(-0.03%)
Jan 17, 2017
23.77
23.87
23.77
23.86
7,503
-0.05(-0.21%)
Jan 13, 2017
23.91
23.91
23.91
0
-0.08(-0.35%)
Jan 12, 2017
23.86
23.99
23.82
23.99
11,396
+0.03(+0.12%)
Jan 11, 2017
23.93
23.97
23.93
23.96
3,665
+0.44(+1.89%)
Jan 10, 2017
23.58
23.58
23.52
23.52
2,641
+0.08(+0.32%)
Jan 09, 2017
23.47
23.49
23.44
23.44
1,447
-0.13(-0.56%)
Jan 06, 2017
23.54
23.59
23.44
23.58
9,854
+0.18(+0.78%)
Jan 05, 2017
23.39
23.41
23.36
23.39
48,494
-0.06(-0.25%)
Jan 04, 2017
23.47
23.50
23.44
23.45
8,894
+0.01(+0.04%)
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
.