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, 2018
30.38
30.38
30.28
30.28
781
+0.04(+0.13%)
Apr 27, 2018
30.30
30.30
30.22
30.24
5,974
+0.16(+0.53%)
Apr 26, 2018
30.08
30.08
30.08
30.08
529
+0.52(+1.76%)
Apr 24, 2018
29.56
29.56
29.56
185
-0.53(-1.76%)
Apr 23, 2018
30.13
30.13
30.02
30.09
18,843
+0.02(+0.06%)
Apr 20, 2018
29.95
30.07
29.90
30.07
63,513
-0.04(-0.13%)
Apr 19, 2018
30.04
30.11
30.04
30.11
28,769
+0.08(+0.25%)
Apr 18, 2018
29.98
30.09
29.98
30.03
131,070
+0.27(+0.89%)
Apr 16, 2018
29.77
29.77
29.77
32
+0.31(+1.06%)
Apr 12, 2018
29.45
29.45
29.45
183
+0.01(+0.03%)
Apr 09, 2018
29.44
29.44
29.44
108
-0.03(-0.10%)
Apr 05, 2018
29.47
29.47
29.47
0
+0.22(+0.75%)
Apr 04, 2018
28.90
29.27
28.90
29.25
11,096
+0.29(+1.01%)
Apr 02, 2018
28.96
28.96
28.96
1
-0.84(-2.83%)
Mar 29, 2018
29.80
29.80
29.80
0
+0.48(+1.64%)
Mar 27, 2018
29.32
29.32
29.32
0
+0.09(+0.29%)
Mar 23, 2018
29.24
29.24
29.24
77
-0.69(-2.31%)
Mar 22, 2018
30.14
30.14
29.89
29.93
11,430
-0.23(-0.77%)
Mar 20, 2018
30.16
30.16
30.16
5
+0.33(+1.10%)
Mar 19, 2018
30.06
30.06
29.77
29.83
6,656
-0.47(-1.54%)
Mar 16, 2018
30.20
30.30
30.20
30.30
2,685
+0.13(+0.44%)
Mar 13, 2018
30.17
30.17
30.17
144
+0.04(+0.13%)
Mar 12, 2018
30.13
30.13
30.13
30.13
1,280
+0.07(+0.22%)
Mar 09, 2018
29.99
30.09
29.99
30.06
4,081
+0.53(+1.80%)
Mar 08, 2018
29.38
29.53
29.38
29.53
19,203
+0.27(+0.94%)
Mar 07, 2018
29.25
29.15
29.25
5,707
+0.43(+1.48%)
Mar 05, 2018
28.83
28.83
28.83
7
+0.11(+0.40%)
Mar 02, 2018
28.72
28.72
28.72
28.72
3,732
-0.51(-1.75%)
Mar 01, 2018
29.25
29.26
29.23
29.23
12,735
-0.44(-1.47%)
Feb 23, 2018
29.66
29.66
29.66
0
+0.47(+1.62%)
Feb 22, 2018
29.20
29.20
29.19
29.19
1,320
-0.15(-0.50%)
Feb 21, 2018
29.37
29.37
29.34
29.34
587
+0.34(+1.16%)
Feb 20, 2018
29.02
30.06
29.00
29.00
2,411
-1.06(-3.53%)
Feb 16, 2018
30.06
30.06
30.06
0
+0.44(+1.47%)
Feb 15, 2018
29.79
29.79
29.62
29.62
2,410
+0.78(+2.69%)
Feb 13, 2018
28.85
28.85
28.85
19
+0.03(+0.10%)
Feb 12, 2018
28.62
28.82
28.62
28.82
1,645
+0.64(+2.28%)
Feb 09, 2018
28.18
28.18
28.18
28.18
214
-0.17(-0.60%)
Feb 08, 2018
29.78
29.78
28.35
1,690
-1.44(-4.83%)
Feb 06, 2018
29.78
29.78
29.78
26
-0.18(-0.60%)
Feb 05, 2018
29.94
29.96
29.94
29.96
9,757
-0.05(-0.16%)
Feb 02, 2018
30.26
30.26
30.01
30.01
1,147
-0.58(-1.89%)
Feb 01, 2018
30.74
30.74
30.59
30.59
1,216
-0.20(-0.65%)
Jan 31, 2018
30.96
30.99
30.78
30.79
2,028
+0.10(+0.32%)
Jan 30, 2018
31.18
30.69
30.69
997
-0.49(-1.56%)
Jan 29, 2018
31.10
31.18
31.10
31.18
2,313
+0.37(+1.20%)
Jan 25, 2018
30.81
30.81
30.81
59
+0.37(+1.21%)
Jan 23, 2018
30.44
30.44
30.44
89
+0.22(+0.72%)
Jan 22, 2018
30.25
30.25
29.99
30.22
1,673
-0.34(-1.11%)
Jan 17, 2018
30.56
30.56
30.56
0
+0.08(+0.28%)
Jan 16, 2018
30.63
30.63
30.48
30.48
1,140
-0.00(-0.01%)
Jan 12, 2018
30.48
30.48
30.48
0
+0.29(+0.95%)
Jan 10, 2018
30.19
30.19
30.19
0
-0.20(-0.67%)
Jan 09, 2018
30.39
30.40
30.39
30.40
703
-0.05(-0.17%)
Jan 08, 2018
30.48
30.48
30.45
30.45
538
+0.24(+0.78%)
Jan 05, 2018
30.21
30.21
30.21
30.21
1,071
+0.44(+1.46%)
Jan 04, 2018
29.78
29.78
29.78
29.78
44,519
+0.06(+0.19%)
Dec 29, 2017
29.72
29.72
29.72
33
+0.50(+1.72%)
Dec 27, 2017
29.22
29.22
29.22
27
+0.43(+1.48%)
Dec 26, 2017
28.83
28.84
28.79
28.79
3,804
-0.14(-0.47%)
Dec 22, 2017
28.92
28.93
28.92
28.93
348
+0.12(+0.41%)
Dec 21, 2017
28.87
28.87
28.81
28.81
857
-0.55(-1.86%)
Dec 19, 2017
29.36
29.36
29.36
2
-0.13(-0.46%)
Dec 18, 2017
29.51
29.53
29.49
29.49
2,545
+0.02(+0.06%)
Dec 15, 2017
29.47
29.47
29.47
29.47
372
+0.05(+0.16%)
Dec 14, 2017
29.46
29.46
29.43
29.43
1,708
-0.07(-0.22%)
Dec 13, 2017
29.49
29.49
29.49
29.49
137
+0.29(+1.00%)
Dec 12, 2017
29.15
29.20
29.15
29.20
954
-0.04(-0.13%)
Dec 11, 2017
29.22
29.24
29.21
29.24
2,254
+0.03(+0.11%)
Dec 08, 2017
29.18
29.20
29.18
29.20
739
+0.02(+0.08%)
Dec 07, 2017
29.17
29.19
29.17
29.18
959
-0.09(-0.29%)
Dec 06, 2017
29.18
29.28
29.18
29.26
1,700
-0.40(-1.34%)
Dec 05, 2017
29.64
29.66
29.64
29.66
6,325
+0.25(+0.84%)
Dec 04, 2017
29.43
29.53
29.42
29.42
6,893
+0.23(+0.79%)
Dec 01, 2017
29.20
29.20
28.89
29.19
3,711
-0.29(-0.97%)
Nov 30, 2017
29.51
29.51
29.33
29.47
2,150
-0.19(-0.64%)
Nov 29, 2017
29.84
29.84
29.66
29.66
2,735
-0.23(-0.79%)
Nov 28, 2017
29.82
29.93
29.82
29.90
1,566
-0.37(-1.21%)
Nov 22, 2017
30.26
30.26
30.26
123
-0.04(-0.14%)
Nov 21, 2017
30.23
30.30
30.23
30.30
2,738
+0.17(+0.56%)
Nov 20, 2017
30.13
30.14
30.13
30.13
184,415
+0.00(+0.01%)
Nov 17, 2017
30.11
30.15
30.10
30.13
4,150
-0.18(-0.60%)
Nov 16, 2017
30.26
30.31
30.26
30.31
1,327
+0.45(+1.52%)
Nov 15, 2017
29.88
29.88
29.86
29.86
1,797
-0.12(-0.41%)
Nov 14, 2017
29.93
30.02
29.93
29.98
4,919
-0.07(-0.22%)
Nov 13, 2017
30.01
30.05
29.98
30.05
38,968
-0.05(-0.17%)
Nov 10, 2017
30.13
30.13
30.10
30.10
7,345
+0.05(+0.17%)
Nov 09, 2017
30.13
30.13
30.05
30.05
977
-0.38(-1.25%)
Nov 08, 2017
30.41
30.43
30.41
30.43
352
+0.24(+0.80%)
Nov 07, 2017
30.19
30.20
30.18
30.19
2,587
-0.23(-0.76%)
Nov 06, 2017
30.38
30.42
30.35
30.42
2,102
-0.13(-0.44%)
Nov 03, 2017
30.47
30.56
30.46
30.55
13,387
+0.14(+0.47%)
Nov 02, 2017
30.29
30.41
30.27
30.41
5,958
-0.19(-0.61%)
Nov 01, 2017
30.61
30.61
30.59
30.60
3,120
+0.50(+1.66%)
Oct 31, 2017
30.10
30.10
30.10
30.10
1,494
+0.44(+1.47%)
Oct 30, 2017
29.74
29.74
29.66
29.66
349
-0.13(-0.44%)
Oct 27, 2017
29.75
29.79
29.75
29.79
2,613
+0.38(+1.31%)
Oct 26, 2017
29.45
29.45
29.41
29.41
755
-0.14(-0.48%)
Oct 25, 2017
29.56
29.56
29.39
29.55
7,073
-0.07(-0.22%)
Oct 24, 2017
29.70
29.70
29.61
29.61
1,015
+0.07(+0.22%)
Oct 23, 2017
29.59
29.59
29.55
29.55
1,358
-0.01(-0.02%)
Oct 20, 2017
29.55
29.57
29.53
29.56
1,402
+0.28(+0.97%)
Oct 19, 2017
29.25
29.29
29.18
29.27
976
-0.29(-0.97%)
Oct 18, 2017
29.60
29.60
29.56
29.56
3,946
+0.05(+0.16%)
Oct 17, 2017
29.50
29.51
29.48
29.51
1,432
+0.12(+0.42%)
Oct 16, 2017
29.46
29.46
29.39
29.39
2,944
-0.10(-0.32%)
Oct 13, 2017
29.44
29.52
29.44
29.48
32,161
+0.04(+0.13%)
Oct 12, 2017
29.48
29.48
29.44
29.44
1,472
+0.15(+0.50%)
Oct 11, 2017
29.23
29.31
29.21
29.30
6,899
+0.22(+0.77%)
Oct 10, 2017
29.05
29.07
29.02
29.07
1,252
+0.14(+0.50%)
Oct 09, 2017
28.90
28.93
28.86
28.93
1,132
-0.05(-0.17%)
Oct 06, 2017
28.88
28.99
28.82
28.98
9,849
-0.07(-0.24%)
Oct 05, 2017
28.86
29.05
28.86
29.05
2,881
+0.27(+0.93%)
Oct 04, 2017
28.81
28.81
28.76
28.78
7,801
-0.06(-0.22%)
Oct 03, 2017
28.74
28.85
28.74
28.85
331
+0.13(+0.45%)
Oct 02, 2017
28.70
28.75
28.70
28.72
5,138
+0.24(+0.83%)
Sep 29, 2017
28.41
28.48
28.41
28.48
21,325
+0.30(+1.08%)
Sep 28, 2017
28.20
28.20
28.17
28.18
1,131
-0.02(-0.06%)
Sep 27, 2017
28.20
28.20
28.14
28.19
1,627
-0.05(-0.19%)
Sep 26, 2017
28.25
28.29
28.23
28.25
27,200
-0.04(-0.15%)
Sep 25, 2017
28.34
28.34
28.21
28.29
11,061
-0.08(-0.27%)
Sep 22, 2017
28.33
28.36
28.32
28.36
5,799
-0.19(-0.66%)
Sep 21, 2017
28.62
28.62
28.54
28.55
31,167
+0.09(+0.33%)
Sep 20, 2017
28.60
28.60
28.46
28.46
16,998
-0.16(-0.56%)
Sep 19, 2017
28.62
28.63
28.60
28.62
2,422
+0.06(+0.20%)
Sep 18, 2017
28.61
28.62
28.56
28.56
4,216
+0.39(+1.39%)
Sep 15, 2017
28.13
28.17
28.13
28.17
1,166
+0.18(+0.65%)
Sep 14, 2017
27.95
27.99
27.95
27.99
1,873
+0.18(+0.66%)
Sep 13, 2017
27.80
27.81
27.80
27.81
3,688
-0.08(-0.27%)
Sep 12, 2017
27.86
27.89
27.86
27.88
6,328
-0.08(-0.29%)
Sep 11, 2017
27.89
27.98
27.89
27.96
3,960
+0.46(+1.67%)
Sep 08, 2017
27.59
27.59
27.49
27.50
5,998
-0.10(-0.36%)
Sep 07, 2017
27.64
27.65
27.60
27.60
26,631
+0.24(+0.88%)
Sep 06, 2017
27.36
27.37
27.33
27.36
47,698
+0.15(+0.56%)
Sep 05, 2017
27.32
27.36
27.13
27.21
41,202
-0.48(-1.75%)
Sep 01, 2017
27.64
27.72
27.64
27.69
12,194
-0.08(-0.30%)
Aug 31, 2017
27.79
27.79
27.72
27.78
3,023
-0.07(-0.23%)
Aug 30, 2017
27.86
27.88
27.84
27.84
569
+0.07(+0.27%)
Aug 29, 2017
27.56
27.79
27.56
27.77
28,867
-0.10(-0.37%)
Aug 28, 2017
27.87
27.87
27.87
27.87
463
-0.08(-0.27%)
Aug 25, 2017
28.10
28.10
27.95
27.95
15,227
-0.09(-0.32%)
Aug 24, 2017
28.01
28.04
28.01
28.04
2,587
+0.24(+0.85%)
Aug 23, 2017
27.85
27.85
27.80
27.80
1,154
-0.10(-0.35%)
Aug 22, 2017
27.90
27.90
27.90
27.90
123
+0.17(+0.61%)
Aug 21, 2017
27.73
27.73
27.73
27.73
1,430
-0.02(-0.06%)
Aug 18, 2017
27.70
27.81
27.70
27.75
1,589
+0.25(+0.89%)
Aug 17, 2017
27.60
27.60
27.48
27.50
1,813
-0.20(-0.72%)
Aug 16, 2017
27.70
27.75
27.70
27.70
2,533
-0.06(-0.20%)
Aug 15, 2017
27.67
27.77
27.67
27.76
10,697
+0.09(+0.31%)
Aug 14, 2017
27.60
27.67
27.60
27.67
1,145
+0.39(+1.42%)
Aug 11, 2017
27.27
27.30
27.21
27.29
26,435
+0.01(+0.03%)
Aug 10, 2017
27.51
27.51
27.28
27.28
3,627
-0.49(-1.77%)
Aug 09, 2017
27.73
27.77
27.53
27.77
5,634
-0.22(-0.78%)
Aug 08, 2017
28.16
28.16
27.94
27.99
24,415
-0.17(-0.62%)
Aug 07, 2017
28.21
28.21
28.16
28.16
938
+0.04(+0.15%)
Aug 04, 2017
28.12
28.15
28.08
28.12
2,735
+0.22(+0.78%)
Aug 03, 2017
27.95
27.95
27.81
27.90
55,032
-0.55(-1.93%)
Aug 02, 2017
28.57
28.57
28.39
28.45
4,495
-0.02(-0.07%)
Aug 01, 2017
28.47
28.51
28.43
28.47
25,303
+0.27(+0.94%)
Jul 31, 2017
28.27
28.27
28.20
28.20
2,249
-0.05(-0.18%)
Jul 28, 2017
28.18
28.25
28.16
28.25
1,392
-0.39(-1.34%)
Jul 27, 2017
28.79
28.79
28.63
28.64
20,931
-0.09(-0.33%)
Jul 26, 2017
28.74
28.74
28.70
28.73
3,160
-0.05(-0.16%)
Jul 25, 2017
28.81
28.81
28.75
28.78
5,164
-0.07(-0.23%)
Jul 24, 2017
28.89
28.89
28.85
28.85
13,675
-0.01(-0.05%)
Jul 21, 2017
28.82
28.86
28.78
28.86
1,042
+0.12(+0.41%)
Jul 20, 2017
28.73
28.78
28.68
28.74
61,752
+0.13(+0.46%)
Jul 19, 2017
28.69
28.69
28.59
28.61
5,989
+0.04(+0.13%)
Jul 18, 2017
28.54
28.57
28.54
28.57
1,414
+0.07(+0.23%)
Jul 17, 2017
28.51
28.54
28.50
28.51
9,097
-0.14(-0.48%)
Jul 14, 2017
28.53
28.66
28.53
28.64
7,154
+0.23(+0.82%)
Jul 13, 2017
28.43
28.43
28.36
28.41
8,815
+0.17(+0.60%)
Jul 12, 2017
28.18
28.28
28.10
28.24
5,867
+0.18(+0.64%)
Jul 11, 2017
28.04
28.10
28.01
28.06
11,623
+0.09(+0.34%)
Jul 10, 2017
28.16
28.16
27.90
27.97
16,087
+0.05(+0.17%)
Jul 07, 2017
27.92
27.92
27.92
27.92
189
+0.01(+0.03%)
Jul 06, 2017
27.96
27.96
27.86
27.91
8,166
-0.13(-0.46%)
Jul 05, 2017
27.95
28.04
27.95
28.04
13,905
-0.12(-0.42%)
Jul 03, 2017
28.15
28.19
28.13
28.16
46,871
+0.11(+0.41%)
Jun 30, 2017
28.08
28.08
28.03
28.04
1,795
+0.16(+0.58%)
Jun 29, 2017
28.07
28.07
27.82
27.88
11,202
-0.16(-0.57%)
Jun 28, 2017
28.03
28.04
28.03
28.04
762
+0.09(+0.34%)
Jun 27, 2017
27.96
28.01
27.95
27.95
2,100
-0.01(-0.05%)
Jun 26, 2017
27.99
28.03
27.96
27.96
1,669
+0.10(+0.36%)
Jun 23, 2017
27.87
27.88
27.86
27.86
1,206
+0.08(+0.29%)
Jun 22, 2017
27.78
27.78
27.78
27.78
309
+0.19(+0.68%)
Jun 21, 2017
27.60
27.60
27.60
27.60
639
-0.05(-0.19%)
Jun 20, 2017
27.69
27.69
27.65
27.65
841
-0.12(-0.44%)
Jun 19, 2017
27.72
27.77
27.71
27.77
4,141
+0.30(+1.09%)
Jun 16, 2017
27.47
27.47
27.47
27.47
380
-0.02(-0.09%)
Jun 15, 2017
27.40
27.50
27.40
27.49
8,767
-0.18(-0.65%)
Jun 14, 2017
27.79
27.80
27.66
27.67
2,467
-0.05(-0.19%)
Jun 13, 2017
27.67
27.73
27.66
27.73
5,324
+0.22(+0.81%)
Jun 12, 2017
27.46
27.50
27.44
27.50
2,748
-0.08(-0.27%)
Jun 09, 2017
27.84
27.85
27.58
27.58
6,245
+0.14(+0.50%)
Jun 07, 2017
27.44
27.44
27.44
0
-0.15(-0.55%)
Jun 06, 2017
27.61
27.63
27.59
27.59
6,590
+0.01(+0.02%)
Jun 05, 2017
27.67
27.67
27.59
27.59
8,438
+0.24(+0.86%)
Jun 01, 2017
27.35
27.35
27.35
0
+0.10(+0.35%)
May 31, 2017
27.24
27.26
27.24
27.26
10,503
-0.08(-0.28%)
May 30, 2017
27.39
27.39
27.30
27.33
3,274
-0.24(-0.86%)
May 26, 2017
27.56
27.59
27.56
27.57
2,021
+0.14(+0.52%)
May 25, 2017
27.42
27.45
27.42
27.43
30,995
+0.29(+1.08%)
May 24, 2017
27.12
27.14
27.11
27.13
1,948
+0.01(+0.03%)
May 23, 2017
27.10
27.13
27.09
27.13
3,497
+0.10(+0.37%)
May 22, 2017
27.03
27.03
27.03
27.03
229
+0.16(+0.58%)
May 19, 2017
26.82
26.87
26.82
26.87
1,294
+0.15(+0.57%)
May 18, 2017
26.67
26.72
26.61
26.72
3,117
+0.09(+0.32%)
May 17, 2017
26.74
26.74
26.63
26.63
3,246
-0.17(-0.63%)
May 16, 2017
26.80
26.80
26.80
26.80
213
-0.02(-0.07%)
May 15, 2017
26.80
26.85
26.78
26.82
12,049
+0.10(+0.39%)
May 12, 2017
26.69
26.74
26.69
26.72
1,428
-0.10(-0.39%)
May 11, 2017
26.83
26.84
26.73
26.82
15,415
+0.34(+1.29%)
May 10, 2017
26.46
26.48
26.42
26.48
39,127
-0.54(-2.00%)
May 09, 2017
26.93
27.08
26.89
27.02
11,576
+0.36(+1.35%)
May 08, 2017
26.61
26.71
26.61
26.66
15,903
+0.60(+2.29%)
May 05, 2017
25.89
26.07
25.89
26.07
9,796
+0.11(+0.44%)
May 04, 2017
25.95
25.95
25.95
25.95
394
+0.24(+0.92%)
May 03, 2017
25.72
25.77
25.62
25.71
8,232
-0.06(-0.24%)
May 02, 2017
25.74
25.79
25.73
25.78
19,045
+0.16(+0.61%)
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
.