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 28, 2017
26.93
26.95
26.93
26.95
2,787
+0.05(+0.19%)
Apr 27, 2017
26.94
26.96
26.90
26.90
7,200
-0.03(-0.11%)
Apr 26, 2017
26.91
26.93
26.91
26.93
3,809
+0.08(+0.30%)
Apr 25, 2017
26.86
26.86
26.85
26.85
774
+0.31(+1.17%)
Apr 24, 2017
26.50
26.54
26.50
26.54
3,565
+0.24(+0.91%)
Apr 21, 2017
26.34
26.34
26.30
26.30
3,700
+0.08(+0.31%)
Apr 20, 2017
26.19
26.22
26.19
26.22
13,545
+0.34(+1.31%)
Apr 19, 2017
26.04
26.04
25.88
25.88
8,048
-0.18(-0.69%)
Apr 18, 2017
26.10
26.10
26.05
26.06
1,693
-0.13(-0.50%)
Apr 17, 2017
26.12
26.19
26.12
26.19
2,793
+0.16(+0.61%)
Apr 13, 2017
26.05
26.10
26.03
26.03
2,621
+0.12(+0.46%)
Apr 12, 2017
25.90
25.91
25.90
25.91
642
+0.04(+0.15%)
Apr 11, 2017
25.88
25.89
25.85
25.87
116,606
-0.09(-0.34%)
Apr 10, 2017
26.10
26.10
25.96
25.96
1,060
-0.21(-0.80%)
Apr 07, 2017
26.17
26.17
26.17
26.17
219
-0.08(-0.30%)
Apr 06, 2017
26.26
26.29
26.25
26.25
2,711
-0.10(-0.36%)
Apr 05, 2017
26.36
26.44
26.35
26.35
4,998
-0.04(-0.17%)
Apr 04, 2017
26.36
26.39
26.33
26.39
4,308
-0.06(-0.23%)
Apr 03, 2017
26.54
26.54
26.39
26.45
4,070
+0.04(+0.15%)
Mar 31, 2017
26.45
26.46
26.41
26.41
4,420
-0.06(-0.23%)
Mar 30, 2017
26.43
26.50
26.43
26.47
92,386
-0.04(-0.15%)
Mar 29, 2017
26.52
26.53
26.51
26.51
994
-0.04(-0.15%)
Mar 28, 2017
26.47
26.57
26.47
26.55
5,399
+0.08(+0.30%)
Mar 27, 2017
26.44
26.47
26.38
26.47
3,113
-0.17(-0.62%)
Mar 24, 2017
26.64
26.64
26.64
26.64
276
+0.01(+0.02%)
Mar 23, 2017
26.62
26.63
26.62
26.63
1,000
+0.05(+0.19%)
Mar 22, 2017
26.51
26.60
26.51
26.58
27,570
-0.03(-0.11%)
Mar 21, 2017
26.80
26.80
26.59
26.61
24,533
+0.14(+0.53%)
Mar 20, 2017
26.48
26.48
26.41
26.47
5,912
+0.06(+0.23%)
Mar 17, 2017
26.48
26.48
26.39
26.41
4,049
+0.16(+0.63%)
Mar 16, 2017
26.40
26.40
26.23
26.25
36,056
-0.16(-0.62%)
Mar 15, 2017
26.23
26.46
26.15
26.41
247,385
+0.20(+0.76%)
Mar 14, 2017
26.18
26.22
26.16
26.21
13,188
+0.15(+0.56%)
Mar 13, 2017
25.98
26.08
25.97
26.06
14,654
+0.32(+1.26%)
Mar 10, 2017
25.68
25.74
25.64
25.74
7,617
+0.13(+0.51%)
Mar 09, 2017
25.50
25.61
25.50
25.61
288,736
+0.07(+0.27%)
Mar 08, 2017
25.67
25.70
25.53
25.54
75,018
+0.01(+0.04%)
Mar 07, 2017
25.55
25.61
25.53
25.53
96,887
+0.04(+0.15%)
Mar 06, 2017
25.47
25.54
25.36
25.49
291,598
+0.11(+0.42%)
Mar 03, 2017
25.38
25.39
25.37
25.38
2,085
-0.18(-0.69%)
Mar 02, 2017
25.63
25.63
25.56
25.56
5,192
+0.01(+0.04%)
Mar 01, 2017
25.63
25.65
25.54
25.55
42,994
+0.19(+0.75%)
Feb 28, 2017
25.37
25.43
25.36
25.36
21,953
+0.02(+0.08%)
Feb 27, 2017
25.37
25.37
25.34
25.34
1,303
-0.15(-0.59%)
Feb 24, 2017
25.44
25.49
25.44
25.49
7,928
-0.24(-0.93%)
Feb 23, 2017
25.80
25.80
25.71
25.73
6,815
-0.01(-0.03%)
Feb 22, 2017
25.69
25.74
25.69
25.74
1,428
+0.02(+0.07%)
Feb 21, 2017
25.66
25.73
25.66
25.72
8,700
+0.31(+1.22%)
Feb 17, 2017
25.41
25.41
25.41
0
+0.08(+0.32%)
Feb 16, 2017
25.35
25.35
25.31
25.33
4,729
-0.07(-0.28%)
Feb 15, 2017
25.32
25.40
25.30
25.40
8,687
+0.16(+0.63%)
Feb 14, 2017
25.25
25.27
25.12
25.24
30,216
-0.22(-0.86%)
Feb 13, 2017
25.38
25.46
25.38
25.46
5,622
+0.13(+0.51%)
Feb 10, 2017
25.33
25.33
25.33
25.33
156
-0.10(-0.39%)
Feb 09, 2017
25.39
25.48
25.39
25.43
12,849
+0.13(+0.51%)
Feb 08, 2017
25.26
25.33
25.26
25.30
3,941
-0.04(-0.16%)
Feb 07, 2017
25.44
25.44
25.32
25.34
12,891
-0.10(-0.39%)
Feb 06, 2017
25.45
25.47
25.44
25.44
3,702
-0.09(-0.35%)
Feb 03, 2017
25.41
25.54
25.41
25.53
4,010
+0.10(+0.39%)
Feb 02, 2017
25.45
25.45
25.39
25.43
22,714
-0.05(-0.20%)
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
.