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 (%)
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%)
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
.