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 30, 2015
20.51
20.59
20.51
20.56
1,019
+0.53(+2.63%)
Sep 29, 2015
19.97
20.04
19.94
20.03
6,249
+0.00(+0.00%)
Sep 28, 2015
20.25
20.25
19.97
20.03
15,844
-0.39(-1.93%)
Sep 25, 2015
20.58
20.58
20.34
20.43
34,116
+0.01(+0.05%)
Sep 24, 2015
20.36
20.45
20.35
20.42
2,847
-0.13(-0.64%)
Sep 23, 2015
20.59
20.59
20.48
20.55
25,232
+0.02(+0.09%)
Sep 22, 2015
20.50
20.56
20.43
20.53
820,640
-0.13(-0.64%)
Sep 21, 2015
20.64
20.70
20.59
20.66
39,228
-0.12(-0.59%)
Sep 18, 2015
20.95
20.95
20.77
20.78
39,067
-0.16(-0.76%)
Sep 17, 2015
20.88
21.11
20.85
20.94
1,193,897
-0.12(-0.58%)
Sep 16, 2015
20.88
21.08
20.79
21.07
1,742,598
+0.76(+3.75%)
Sep 15, 2015
20.25
20.34
20.23
20.30
19,960
+0.17(+0.84%)
Sep 14, 2015
20.14
20.14
20.10
20.13
12,756
-0.15(-0.72%)
Sep 11, 2015
20.14
20.28
20.12
20.28
12,024
+0.06(+0.30%)
Sep 10, 2015
20.20
20.30
20.17
20.22
1,144,107
+0.07(+0.33%)
Sep 09, 2015
20.19
20.39
20.15
20.15
791,935
+0.24(+1.18%)
Sep 08, 2015
19.88
19.96
19.88
19.92
444
+0.37(+1.88%)
Sep 04, 2015
19.67
19.55
19.55
19.55
18,609
-0.34(-1.70%)
Sep 03, 2015
19.93
20.06
19.89
19.89
40,253
-0.03(-0.14%)
Sep 02, 2015
19.92
19.94
19.81
19.92
6,382
+0.30(+1.53%)
Sep 01, 2015
19.74
19.74
19.55
19.62
17,287
-0.43(-2.16%)
Aug 31, 2015
20.17
20.17
20.01
20.05
19,279
-0.08(-0.42%)
Aug 28, 2015
20.07
20.13
20.00
20.13
50,963
+0.24(+1.18%)
Aug 27, 2015
19.81
19.97
19.75
19.90
40,791
+0.21(+1.05%)
Aug 26, 2015
19.44
19.69
19.43
19.69
34,770
+0.47(+2.45%)
Aug 25, 2015
19.49
19.56
19.22
19.22
21,400
+0.39(+2.05%)
Aug 24, 2015
18.54
19.24
18.40
18.84
74,142
-0.46(-2.39%)
Aug 21, 2015
19.58
19.66
19.30
19.30
52,118
-0.28(-1.44%)
Aug 20, 2015
19.66
19.69
19.56
19.58
70,005
-0.49(-2.44%)
Aug 19, 2015
20.09
20.14
20.02
20.07
937,516
-0.10(-0.51%)
Aug 18, 2015
20.27
20.27
20.18
20.17
21,765
-0.10(-0.51%)
Aug 17, 2015
20.42
20.42
20.22
20.28
236,740
-0.30(-1.46%)
Aug 14, 2015
20.59
20.59
20.48
20.58
33,823
+0.05(+0.23%)
Aug 13, 2015
20.52
20.55
20.46
20.53
56,169
+0.18(+0.88%)
Aug 12, 2015
20.31
20.44
20.21
20.35
939,943
-0.08(-0.37%)
Aug 11, 2015
20.47
20.56
20.41
20.43
49,506
-0.31(-1.50%)
Aug 10, 2015
20.71
20.74
20.64
20.74
824,077
+0.17(+0.82%)
Aug 07, 2015
20.86
20.86
20.37
20.57
1,104,337
-0.08(-0.41%)
Aug 06, 2015
20.78
20.79
20.64
20.65
56,420
-0.44(-2.10%)
Aug 05, 2015
21.33
21.33
21.06
21.09
984,122
-0.13(-0.62%)
Aug 04, 2015
21.30
21.32
21.22
21.22
51,789
+0.11(+0.53%)
Aug 03, 2015
21.22
21.22
21.05
21.11
11,216
-0.18(-0.84%)
Jul 31, 2015
21.30
21.36
21.28
21.29
77,973
-0.05(-0.24%)
Jul 30, 2015
21.24
21.38
21.24
21.34
46,132
-0.32(-1.50%)
Jul 29, 2015
21.70
21.71
21.62
21.67
55,408
+0.15(+0.70%)
Jul 28, 2015
21.43
21.55
21.42
21.52
404,617
+0.16(+0.75%)
Jul 27, 2015
21.27
21.41
21.23
21.36
1,497,319
+0.22(+1.02%)
Jul 24, 2015
21.17
21.21
21.09
21.14
23,983
-0.23(-1.06%)
Jul 23, 2015
21.47
21.47
21.33
21.37
63,205
-0.16(-0.74%)
Jul 22, 2015
21.50
21.54
21.46
21.53
16,264
-0.08(-0.35%)
Jul 21, 2015
21.62
21.62
21.56
21.60
9,767
+0.00(+0.00%)
Jul 20, 2015
21.50
21.63
21.50
21.60
20,901
-0.08(-0.39%)
Jul 17, 2015
21.67
21.70
21.62
21.69
8,655
-0.19(-0.86%)
Jul 16, 2015
21.85
21.89
21.83
21.87
28,379
+0.26(+1.22%)
Jul 15, 2015
21.70
21.70
21.56
21.61
11,053
-0.02(-0.09%)
Jul 14, 2015
21.56
21.68
21.54
21.63
78,093
-0.07(-0.30%)
Jul 13, 2015
21.72
21.72
21.63
21.70
28,989
+0.16(+0.74%)
Jul 10, 2015
21.65
21.65
21.45
21.54
492,064
+0.11(+0.53%)
Jul 09, 2015
21.70
21.70
21.42
21.42
22,079
+0.09(+0.44%)
Jul 08, 2015
21.28
21.40
21.27
21.33
315,270
-0.34(-1.56%)
Jul 07, 2015
21.70
21.70
21.39
21.67
27,234
-0.01(-0.04%)
Jul 06, 2015
21.68
21.73
21.60
21.68
145,757
-0.63(-2.82%)
Jul 02, 2015
22.45
22.31
22.31
22.31
75,499
-0.08(-0.34%)
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
.