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 (%)
Apr 30, 2015
23.21
23.42
23.21
23.33
47,028
-0.22(-0.93%)
Apr 29, 2015
23.63
23.63
23.39
23.55
124,370
-0.10(-0.42%)
Apr 28, 2015
23.58
23.67
23.57
23.65
20,551
+0.03(+0.12%)
Apr 27, 2015
23.73
23.73
23.62
23.62
184,967
-0.17(-0.71%)
Apr 24, 2015
24.06
24.06
23.79
23.79
321,193
-0.23(-0.94%)
Apr 23, 2015
23.81
24.07
23.81
24.02
277,488
+0.39(+1.63%)
Apr 22, 2015
23.68
23.68
23.59
23.63
1,077,583
+0.15(+0.64%)
Apr 21, 2015
23.67
23.67
23.46
23.48
479,477
-0.15(-0.64%)
Apr 20, 2015
23.65
23.76
23.57
23.63
2,971,701
+0.13(+0.56%)
Apr 17, 2015
23.52
23.54
23.46
23.50
11,269
-0.19(-0.79%)
Apr 16, 2015
23.70
23.76
23.67
23.69
16,212
+0.07(+0.28%)
Apr 15, 2015
23.60
23.66
23.57
23.62
18,226
+0.15(+0.64%)
Apr 14, 2015
23.54
23.54
23.43
23.47
799,896
+0.21(+0.89%)
Apr 13, 2015
23.30
23.31
23.23
23.27
1,263,892
+0.11(+0.49%)
Apr 10, 2015
23.11
23.17
23.11
23.15
10,122
+0.34(+1.48%)
Apr 09, 2015
22.58
22.81
22.53
22.81
2,350,138
+0.12(+0.55%)
Apr 08, 2015
22.65
22.73
22.65
22.69
4,856
+0.19(+0.83%)
Apr 07, 2015
22.68
22.68
22.48
22.50
22,975
-0.05(-0.21%)
Apr 06, 2015
22.57
22.64
22.53
22.55
2,336,411
+0.19(+0.84%)
Apr 02, 2015
22.41
22.36
22.36
22.36
3,070,497
+0.02(+0.08%)
Apr 01, 2015
22.34
22.39
22.33
22.34
267,795
-0.12(-0.54%)
Mar 31, 2015
22.68
22.68
22.44
22.47
320,606
-0.23(-0.99%)
Mar 30, 2015
22.65
22.74
22.60
22.69
20,295
+0.28(+1.26%)
Mar 27, 2015
22.49
22.52
22.40
22.41
2,936,424
-0.11(-0.50%)
Mar 26, 2015
22.33
22.52
22.33
22.52
10,004
+0.09(+0.42%)
Mar 25, 2015
22.99
22.99
22.40
22.43
1,598,755
-0.55(-2.37%)
Mar 24, 2015
23.00
23.00
22.95
22.97
12,508
+0.02(+0.08%)
Mar 23, 2015
23.21
23.21
22.94
22.96
36,891
-0.05(-0.22%)
Mar 20, 2015
23.10
23.10
22.99
23.01
6,313
+0.04(+0.18%)
Mar 19, 2015
22.94
22.97
22.91
22.97
18,352
-0.15(-0.65%)
Mar 18, 2015
22.90
23.20
22.88
23.12
995,183
+0.09(+0.38%)
Mar 17, 2015
23.04
23.04
22.90
23.03
14,974
+0.49(+2.16%)
Mar 16, 2015
22.45
22.56
22.45
22.54
10,295
+0.19(+0.84%)
Mar 13, 2015
22.57
22.58
22.33
22.35
42,583
-0.09(-0.42%)
Mar 12, 2015
22.44
22.46
22.39
22.45
1,019,634
+0.01(+0.04%)
Mar 11, 2015
22.45
22.45
22.44
22.44
527,224
+0.16(+0.72%)
Mar 10, 2015
22.33
22.36
22.24
22.28
34,877
-0.36(-1.58%)
Mar 09, 2015
22.61
22.64
22.57
22.64
3,482,094
-0.08(-0.33%)
Mar 06, 2015
22.79
22.79
22.71
22.71
5,493
-0.10(-0.45%)
Mar 05, 2015
22.66
22.82
22.66
22.81
1,118,963
+0.19(+0.83%)
Mar 04, 2015
22.60
22.63
22.59
22.63
3,917
+0.03(+0.13%)
Mar 03, 2015
22.54
22.61
22.43
22.60
9,038
-0.10(-0.46%)
Mar 02, 2015
22.54
22.70
22.54
22.70
3,461
+0.32(+1.43%)
Feb 27, 2015
22.39
22.39
22.38
22.38
4,593
-0.15(-0.67%)
Feb 26, 2015
22.54
22.54
22.53
22.53
926
+0.09(+0.42%)
Feb 25, 2015
22.52
22.52
22.44
22.44
2,151
-0.08(-0.33%)
Feb 24, 2015
22.37
22.56
22.37
22.51
1,565,745
+0.07(+0.29%)
Feb 23, 2015
22.31
22.45
22.31
22.45
1,306,031
+0.03(+0.13%)
Feb 20, 2015
22.46
22.46
22.42
22.42
1,754
+0.07(+0.29%)
Feb 19, 2015
22.31
22.35
22.28
22.35
1,432
+0.23(+1.06%)
Feb 13, 2015
22.12
22.12
22.12
22.12
106
+0.02(+0.09%)
Feb 12, 2015
22.05
22.10
22.05
22.10
3,509
+0.08(+0.34%)
Feb 11, 2015
22.02
22.02
22.02
22.02
106
+0.02(+0.08%)
Feb 10, 2015
22.01
22.01
22.01
22.01
850
-0.08(-0.34%)
Feb 09, 2015
22.08
22.08
22.08
22.08
531
-0.01(-0.04%)
Feb 06, 2015
22.17
22.17
22.08
22.09
3,721
-0.05(-0.21%)
Feb 05, 2015
22.04
22.14
22.04
22.14
212
-0.31(-1.38%)
Feb 04, 2015
22.45
22.45
22.45
22.45
835
+0.12(+0.55%)
Feb 03, 2015
22.32
22.33
22.32
22.33
364
-0.02(-0.08%)
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
.