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, 2016
21.84
21.87
21.83
21.84
43,665
-0.20(-0.90%)
Mar 30, 2016
22.19
22.19
21.99
22.03
2,152,066
-0.09(-0.43%)
Mar 29, 2016
21.90
22.18
21.90
22.13
63,426
+0.28(+1.29%)
Mar 28, 2016
21.85
21.85
21.83
21.85
1,512
-0.07(-0.30%)
Mar 24, 2016
21.79
21.91
21.91
21.91
607,341
+0.10(+0.48%)
Mar 23, 2016
21.86
21.86
21.78
21.81
28,615
-0.17(-0.77%)
Mar 22, 2016
21.96
22.01
21.96
21.98
1,520
+0.09(+0.43%)
Mar 21, 2016
21.90
21.95
21.87
21.88
32,817
-0.11(-0.51%)
Mar 18, 2016
21.92
22.00
21.92
22.00
5,293
+0.12(+0.56%)
Mar 17, 2016
21.79
21.89
21.73
21.87
92,402
+0.08(+0.39%)
Mar 16, 2016
21.57
21.84
21.57
21.79
883,400
+0.21(+0.96%)
Mar 15, 2016
21.46
21.58
21.41
21.58
839,749
+0.04(+0.17%)
Mar 14, 2016
21.56
21.56
21.54
21.54
11,421
-0.13(-0.61%)
Mar 11, 2016
21.61
21.68
21.56
21.68
37,510
+0.20(+0.92%)
Mar 10, 2016
21.36
21.53
21.34
21.48
382,193
+0.35(+1.65%)
Mar 09, 2016
21.18
21.20
21.08
21.13
26,737
+0.12(+0.58%)
Mar 08, 2016
21.01
21.08
21.01
21.01
112,161
-0.30(-1.41%)
Mar 07, 2016
21.27
21.33
21.27
21.31
25,387
-0.09(-0.44%)
Mar 04, 2016
21.27
21.41
21.25
21.40
1,205,204
+0.10(+0.45%)
Mar 03, 2016
21.21
21.34
21.20
21.31
1,096,447
+0.06(+0.30%)
Mar 02, 2016
21.33
21.35
21.17
21.24
932,091
-0.08(-0.40%)
Mar 01, 2016
21.25
21.33
21.21
21.33
9,809
+0.34(+1.64%)
Feb 29, 2016
20.94
20.98
20.94
20.98
759
+0.10(+0.47%)
Feb 26, 2016
20.91
20.91
20.87
20.89
2,972
-0.10(-0.49%)
Feb 25, 2016
20.88
21.01
20.86
20.99
33,702
+0.28(+1.36%)
Feb 24, 2016
20.74
20.74
20.71
20.71
1,142
-0.17(-0.81%)
Feb 23, 2016
20.94
20.94
20.88
20.88
49,558
-0.15(-0.72%)
Feb 22, 2016
21.03
21.06
21.01
21.03
5,368
+0.20(+0.95%)
Feb 19, 2016
20.87
20.90
20.83
20.83
11,019
+0.01(+0.05%)
Feb 18, 2016
20.87
20.88
20.82
20.82
5,239
-0.17(-0.81%)
Feb 17, 2016
20.90
20.99
20.89
20.99
10,785
+0.40(+1.92%)
Feb 16, 2016
20.52
20.63
20.52
20.59
37,132
+0.27(+1.34%)
Feb 12, 2016
20.20
20.32
20.32
20.32
15,504
+0.24(+1.17%)
Feb 11, 2016
20.02
20.15
20.00
20.09
427,141
-0.21(-1.02%)
Feb 10, 2016
20.44
20.57
20.29
20.29
40,399
-0.10(-0.51%)
Feb 09, 2016
20.56
20.56
20.18
20.40
109,135
-0.29(-1.41%)
Feb 08, 2016
20.46
20.69
20.33
20.69
1,401,654
+0.08(+0.41%)
Feb 05, 2016
20.72
20.73
20.60
20.60
14,654
-0.07(-0.32%)
Feb 04, 2016
20.49
20.68
20.47
20.67
692,921
+0.36(+1.76%)
Feb 03, 2016
20.16
20.33
20.05
20.31
48,596
+0.16(+0.79%)
Feb 02, 2016
20.37
20.37
20.14
20.15
11,679
-0.39(-1.88%)
Feb 01, 2016
20.56
20.59
20.53
20.54
43,968
-0.18(-0.86%)
Jan 29, 2016
20.52
20.72
20.50
20.72
580,005
+0.23(+1.10%)
Jan 28, 2016
20.39
20.49
20.38
20.49
5,880
+0.22(+1.07%)
Jan 27, 2016
20.36
20.38
20.26
20.27
645,236
+0.05(+0.23%)
Jan 26, 2016
20.24
20.32
20.23
20.23
67,043
+0.02(+0.09%)
Jan 25, 2016
20.46
20.46
20.16
20.21
459,569
-0.24(-1.20%)
Jan 22, 2016
20.44
20.46
20.36
20.45
14,950
+0.45(+2.26%)
Jan 21, 2016
19.96
20.10
19.90
20.00
81,695
+0.07(+0.33%)
Jan 20, 2016
19.90
19.93
19.65
19.93
32,596
-0.48(-2.35%)
Jan 19, 2016
20.55
20.57
20.41
20.41
3,531
+0.38(+1.88%)
Jan 15, 2016
20.08
20.04
20.04
20.04
34,938
-0.72(-3.45%)
Jan 14, 2016
20.70
20.79
20.60
20.75
29,250
+0.23(+1.10%)
Jan 13, 2016
20.66
20.66
20.51
20.53
149,836
-0.01(-0.05%)
Jan 12, 2016
20.45
20.57
20.42
20.54
48,093
+0.04(+0.18%)
Jan 11, 2016
20.51
20.52
20.42
20.50
15,406
+0.03(+0.17%)
Jan 08, 2016
20.48
20.48
20.45
20.47
6,414
+0.18(+0.90%)
Jan 07, 2016
20.48
20.48
20.28
20.28
48,972
-0.38(-1.82%)
Jan 06, 2016
20.71
20.75
20.66
20.66
421,661
-0.27(-1.30%)
Jan 05, 2016
20.93
20.97
20.92
20.93
10,066
+0.14(+0.68%)
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
.