Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.42 -0.12 (-0.28%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 17.79 17.82 17.72 17.72 3,163,599 -0.19(-1.08%)
Mar 30, 2016 17.95 18.01 17.90 17.91 5,556,712 +0.10(+0.55%)
Mar 29, 2016 17.67 17.83 17.64 17.82 2,256,501 +0.05(+0.27%)
Mar 28, 2016 17.76 17.80 17.71 17.77 2,754,415 +0.10(+0.55%)
Mar 24, 2016 17.58 17.67 17.67 17.67 5,886,795 -0.12(-0.70%)
Mar 23, 2016 17.94 17.94 17.77 17.80 11,917,601 -0.12(-0.66%)
Mar 22, 2016 17.78 17.96 17.76 17.91 6,495,479 +0.04(+0.23%)
Mar 21, 2016 17.82 17.91 17.69 17.87 7,988,960 +0.00(+0.00%)
Mar 18, 2016 17.85 17.89 17.82 17.87 4,469,322 +0.02(+0.12%)
Mar 17, 2016 17.89 17.88 17.69 17.85 4,016,237 -0.04(-0.23%)
Mar 16, 2016 17.80 17.91 17.76 17.89 2,679,814 +0.04(+0.23%)
Mar 15, 2016 17.82 17.86 17.79 17.85 3,884,763 -0.19(-1.04%)
Mar 14, 2016 18.00 18.08 17.97 18.04 1,690,638 +0.01(+0.08%)
Mar 11, 2016 17.88 18.03 17.86 18.03 2,289,249 +0.46(+2.61%)
Mar 10, 2016 17.89 17.97 17.37 17.57 5,002,856 -0.15(-0.82%)
Mar 09, 2016 17.76 17.76 17.64 17.71 2,777,042 +0.09(+0.51%)
Mar 08, 2016 17.69 17.72 17.57 17.62 3,180,855 -0.18(-1.01%)
Mar 07, 2016 17.70 17.87 17.70 17.80 2,126,563 -0.07(-0.39%)
Mar 04, 2016 17.90 17.98 17.78 17.87 3,655,112 +0.09(+0.51%)
Mar 03, 2016 17.72 17.78 17.66 17.78 3,714,848 +0.10(+0.59%)
Mar 02, 2016 17.62 17.72 17.57 17.68 4,964,169 +0.05(+0.28%)
Mar 01, 2016 17.42 17.67 17.38 17.63 4,850,956 +0.47(+2.75%)
Feb 29, 2016 17.26 17.33 17.15 17.16 3,195,725 -0.13(-0.76%)
Feb 26, 2016 17.35 17.42 17.26 17.29 3,620,779 +0.10(+0.61%)
Feb 25, 2016 17.10 17.20 17.00 17.19 3,830,500 +0.22(+1.27%)
Feb 24, 2016 16.76 17.00 16.61 16.97 4,682,861 -0.02(-0.12%)
Feb 23, 2016 17.17 17.20 16.97 16.99 4,711,442 -0.31(-1.76%)
Feb 22, 2016 17.26 17.34 17.26 17.30 3,775,114 +0.30(+1.76%)
Feb 19, 2016 16.97 17.02 16.89 17.00 3,263,879 -0.07(-0.41%)
Feb 18, 2016 17.27 17.33 17.04 17.07 3,716,928 -0.10(-0.57%)
Feb 17, 2016 17.07 17.21 17.03 17.17 8,851,718 +0.28(+1.64%)
Feb 16, 2016 16.78 16.89 16.69 16.89 4,951,699 +0.56(+3.40%)
Feb 12, 2016 16.10 16.33 16.33 16.33 9,712,600 +0.32(+1.99%)
Feb 11, 2016 15.98 16.10 15.82 16.01 12,225,330 -0.27(-1.66%)
Feb 10, 2016 16.45 16.65 16.25 16.28 6,473,225 -0.13(-0.80%)
Feb 09, 2016 16.24 16.51 16.24 16.42 12,088,172 -0.31(-1.83%)
Feb 08, 2016 16.82 16.89 16.54 16.72 7,601,766 -0.37(-2.15%)
Feb 05, 2016 17.32 17.33 17.03 17.09 5,371,725 -0.21(-1.20%)
Feb 04, 2016 17.23 17.41 17.14 17.30 10,232,307 -0.08(-0.48%)
Feb 03, 2016 17.51 17.52 17.08 17.38 8,641,003 -0.15(-0.83%)
Feb 02, 2016 17.70 17.70 17.46 17.53 4,713,779 -0.44(-2.47%)
Feb 01, 2016 17.87 18.03 17.79 17.97 8,862,313 -0.12(-0.65%)
Jan 29, 2016 17.85 18.10 17.82 18.09 9,164,028 +0.51(+2.88%)
Jan 28, 2016 17.69 17.71 17.42 17.58 5,345,771 +0.01(+0.04%)
Jan 27, 2016 17.65 17.87 17.50 17.57 4,334,762 -0.11(-0.63%)
Jan 26, 2016 17.51 17.71 17.50 17.69 8,099,113 +0.28(+1.59%)
Jan 25, 2016 17.53 17.60 17.38 17.41 7,694,890 -0.30(-1.68%)
Jan 22, 2016 17.52 17.71 17.50 17.71 26,766,876 +0.64(+3.74%)
Jan 21, 2016 16.96 17.21 16.81 17.07 7,547,787 +0.11(+0.65%)
Jan 20, 2016 16.96 17.05 16.58 16.96 13,584,613 -0.42(-2.40%)
Jan 19, 2016 17.48 17.52 17.20 17.37 6,793,729 +0.22(+1.25%)
Jan 15, 2016 17.15 17.16 17.16 17.16 9,244,625 -0.62(-3.51%)
Jan 14, 2016 17.60 17.89 17.46 17.78 7,429,240 +0.22(+1.26%)
Jan 13, 2016 17.98 18.03 17.50 17.56 5,691,379 -0.27(-1.52%)
Jan 12, 2016 17.89 17.93 17.65 17.83 6,703,142 +0.12(+0.71%)
Jan 11, 2016 17.82 17.83 17.51 17.71 11,619,318 +0.12(+0.71%)
Jan 08, 2016 17.96 17.99 17.56 17.58 11,912,000 -0.20(-1.13%)
Jan 07, 2016 17.89 18.07 17.76 17.78 7,695,961 -0.50(-2.73%)
Jan 06, 2016 18.25 18.36 18.17 18.28 5,552,490 -0.34(-1.83%)
Jan 05, 2016 18.55 18.63 18.51 18.62 5,850,045 +0.03(+0.15%)
Jan 04, 2016 18.51 18.59 18.39 18.59 7,455,770 -0.25(-1.33%)
Dec 31, 2015 18.91 18.84 18.84 18.84 10,458,304 -0.15(-0.77%)
Dec 30, 2015 19.05 19.09 18.98 18.99 7,470,916 -0.13(-0.69%)
Dec 29, 2015 19.08 19.16 19.07 19.12 7,606,521 +0.26(+1.40%)
Dec 28, 2015 18.90 18.91 18.80 18.86 6,881,249 -0.04(-0.22%)
Dec 24, 2015 18.91 18.90 18.90 18.90 4,242,903 -0.10(-0.51%)
Dec 23, 2015 18.87 19.02 18.87 19.00 9,136,807 +0.31(+1.67%)
Dec 22, 2015 18.60 18.71 18.51 18.69 10,812,567 +0.11(+0.60%)
Dec 21, 2015 18.81 18.82 18.47 18.57 9,969,439 +0.05(+0.26%)
Dec 18, 2015 18.70 18.70 18.52 18.53 9,883,164 -0.31(-1.66%)
Dec 17, 2015 19.04 19.04 18.82 18.84 9,109,060 -0.07(-0.37%)
Dec 16, 2015 18.76 18.96 18.65 18.91 7,864,646 +0.40(+2.14%)
Dec 15, 2015 18.48 18.59 18.46 18.51 10,357,132 +0.15(+0.82%)
Dec 14, 2015 18.37 18.41 18.08 18.36 11,479,888 +0.05(+0.26%)
Dec 11, 2015 18.41 18.44 18.26 18.31 9,629,965 -0.37(-1.99%)
Dec 10, 2015 18.72 18.79 18.67 18.68 5,156,205 +0.03(+0.18%)
Dec 09, 2015 18.79 18.94 18.53 18.65 7,010,105 -0.24(-1.27%)
Dec 08, 2015 18.88 18.97 18.80 18.89 7,587,512 -0.36(-1.86%)
Dec 07, 2015 19.29 19.30 19.15 19.25 5,601,111 -0.06(-0.32%)
Dec 04, 2015 19.03 19.32 18.99 19.31 6,452,299 +0.29(+1.52%)
Dec 03, 2015 19.46 19.46 18.95 19.02 7,014,720 -0.49(-2.50%)
Dec 02, 2015 19.63 19.70 19.46 19.51 5,938,900 -0.13(-0.67%)
Dec 01, 2015 19.65 19.67 19.55 19.64 11,518,714 +0.13(+0.67%)
Nov 30, 2015 19.57 19.58 19.50 19.51 4,120,907 -0.01(-0.07%)
Nov 27, 2015 19.55 19.60 19.51 19.52 1,736,477 +0.08(+0.39%)
Nov 25, 2015 19.46 19.45 19.45 19.45 4,884,654 +0.05(+0.28%)
Nov 24, 2015 19.28 19.42 19.25 19.39 6,378,064 -0.03(-0.14%)
Nov 23, 2015 19.47 19.53 19.39 19.42 6,922,276 -0.08(-0.39%)
Nov 20, 2015 19.54 19.60 19.49 19.49 3,670,034 +0.03(+0.14%)
Nov 19, 2015 19.51 19.56 19.45 19.47 3,395,853 -0.01(-0.07%)
Nov 18, 2015 19.39 19.52 19.34 19.48 4,035,821 +0.17(+0.89%)
Nov 17, 2015 19.34 19.43 19.27 19.31 3,830,566 +0.09(+0.47%)
Nov 16, 2015 18.99 19.23 18.98 19.22 3,785,996 +0.28(+1.49%)
Nov 13, 2015 18.97 19.06 18.89 18.94 4,024,699 -0.10(-0.54%)
Nov 12, 2015 19.20 19.24 19.03 19.04 3,839,842 -0.31(-1.60%)
Nov 11, 2015 19.43 19.45 19.33 19.35 3,247,351 +0.06(+0.29%)
Nov 10, 2015 19.25 19.34 19.23 19.29 4,118,628 +0.01(+0.04%)
Nov 09, 2015 19.42 19.43 19.21 19.29 3,178,623 -0.22(-1.13%)
Nov 06, 2015 19.47 19.53 19.36 19.51 4,592,926 +0.12(+0.60%)
Nov 05, 2015 19.45 19.49 19.34 19.39 3,960,762 +0.02(+0.11%)
Nov 04, 2015 19.47 19.51 19.34 19.37 4,006,128 +0.00(+0.00%)
Nov 03, 2015 19.29 19.44 19.27 19.37 7,705,594 +0.03(+0.14%)
Nov 02, 2015 19.24 19.37 19.23 19.34 3,824,171 +0.16(+0.83%)
Oct 30, 2015 19.23 19.29 19.17 19.18 3,573,905 -0.09(-0.46%)
Oct 29, 2015 19.25 19.30 19.20 19.27 3,354,380 -0.22(-1.13%)
Oct 28, 2015 19.28 19.49 19.26 19.49 4,071,405 +0.28(+1.47%)
Oct 27, 2015 19.23 19.28 19.18 19.21 3,315,837 -0.15(-0.78%)
Oct 26, 2015 19.45 19.45 19.35 19.36 2,749,559 -0.12(-0.64%)
Oct 23, 2015 19.44 19.54 19.40 19.49 3,752,871 +0.28(+1.47%)
Oct 22, 2015 19.02 19.27 19.02 19.21 4,241,189 +0.43(+2.27%)
Oct 21, 2015 18.90 18.94 18.77 18.78 2,932,430 -0.01(-0.04%)
Oct 20, 2015 18.75 18.83 18.73 18.79 2,605,922 -0.06(-0.29%)
Oct 19, 2015 18.82 18.85 18.77 18.84 3,673,230 -0.06(-0.33%)
Oct 16, 2015 18.85 18.92 18.79 18.90 4,654,489 +0.05(+0.26%)
Oct 15, 2015 18.68 18.86 18.64 18.85 5,606,547 +0.41(+2.24%)
Oct 14, 2015 18.56 18.64 18.42 18.44 18,142,128 -0.17(-0.89%)
Oct 13, 2015 18.63 18.76 18.58 18.61 3,377,189 -0.23(-1.21%)
Oct 12, 2015 18.82 18.86 18.77 18.83 2,649,535 -0.05(-0.29%)
Oct 09, 2015 18.93 18.95 18.83 18.89 2,582,591 -0.01(-0.04%)
Oct 08, 2015 18.71 18.92 18.70 18.90 2,764,565 +0.10(+0.55%)
Oct 07, 2015 18.78 18.87 18.64 18.79 2,934,151 +0.22(+1.19%)
Oct 06, 2015 18.62 18.71 18.54 18.57 3,485,630 -0.10(-0.52%)
Oct 05, 2015 18.51 18.70 18.46 18.67 5,392,299 +0.39(+2.15%)
Oct 02, 2015 17.84 18.30 17.76 18.28 4,028,350 +0.30(+1.65%)
Oct 01, 2015 18.07 18.08 17.81 17.98 4,467,181 +0.03(+0.19%)
Sep 30, 2015 17.89 17.97 17.77 17.95 9,887,806 +0.39(+2.19%)
Sep 29, 2015 17.57 17.63 17.45 17.56 4,840,049 -0.06(-0.35%)
Sep 28, 2015 17.87 17.90 17.57 17.62 4,778,071 -0.37(-2.07%)
Sep 25, 2015 18.15 18.17 17.90 17.99 6,040,445 +0.21(+1.16%)
Sep 24, 2015 17.67 17.84 17.51 17.79 11,373,751 -0.12(-0.69%)
Sep 23, 2015 18.00 18.06 17.84 17.91 4,550,734 -0.05(-0.27%)
Sep 22, 2015 17.95 18.01 17.83 17.96 7,662,154 -0.37(-2.03%)
Sep 21, 2015 18.35 18.42 18.22 18.33 3,478,429 +0.06(+0.34%)
Sep 18, 2015 18.20 18.35 18.15 18.27 4,741,830 -0.30(-1.63%)
Sep 17, 2015 18.58 18.81 18.52 18.57 4,143,155 -0.15(-0.81%)
Sep 16, 2015 18.63 18.73 18.57 18.72 2,475,006 +0.21(+1.11%)
Sep 15, 2015 18.30 18.52 18.26 18.52 2,919,973 +0.21(+1.13%)
Sep 14, 2015 18.34 18.35 18.23 18.31 3,346,985 -0.15(-0.82%)
Sep 11, 2015 18.37 18.48 18.34 18.46 3,359,321 -0.07(-0.37%)
Sep 10, 2015 18.51 18.59 18.42 18.53 4,531,682 +0.05(+0.26%)
Sep 09, 2015 18.86 18.89 18.46 18.48 4,324,677 -0.08(-0.41%)
Sep 08, 2015 18.49 18.56 18.41 18.56 3,545,452 +0.46(+2.55%)
Sep 04, 2015 18.16 18.10 18.10 18.10 4,597,347 -0.43(-2.30%)
Sep 03, 2015 18.54 18.70 18.46 18.52 7,645,073 +0.10(+0.52%)
Sep 02, 2015 18.42 18.46 18.20 18.43 10,228,359 +0.36(+2.02%)
Sep 01, 2015 18.24 18.30 18.00 18.06 7,506,675 -0.71(-3.78%)
Aug 31, 2015 18.77 18.87 18.70 18.77 7,342,207 -0.15(-0.80%)
Aug 28, 2015 18.81 18.94 18.76 18.92 6,443,388 +0.01(+0.04%)
Aug 27, 2015 18.79 18.95 18.68 18.92 8,906,353 +0.39(+2.08%)
Aug 26, 2015 18.23 18.53 18.03 18.53 10,631,893 +0.65(+3.62%)
Aug 25, 2015 17.92 18.70 17.83 17.88 9,038,675 +0.32(+1.80%)
Aug 24, 2015 18.15 18.15 16.96 17.57 17,386,912 -0.94(-5.09%)
Aug 21, 2015 18.96 19.01 18.43 18.51 17,697,132 -0.60(-3.13%)
Aug 20, 2015 19.45 19.46 19.10 19.11 16,928,686 -0.56(-2.87%)
Aug 19, 2015 19.81 19.81 19.64 19.67 4,054,863 -0.28(-1.41%)
Aug 18, 2015 19.99 20.01 19.92 19.96 4,520,963 -0.12(-0.62%)
Aug 17, 2015 19.92 20.08 19.87 20.08 4,627,123 +0.01(+0.07%)
Aug 14, 2015 19.99 20.09 19.96 20.07 17,585,940 +0.03(+0.17%)
Aug 13, 2015 20.06 20.08 19.99 20.03 11,447,070 +0.00(+0.00%)
Aug 12, 2015 19.93 20.04 19.75 20.03 6,074,247 -0.31(-1.52%)
Aug 11, 2015 20.35 20.37 20.26 20.34 5,150,509 -0.28(-1.37%)
Aug 10, 2015 20.52 20.62 20.52 20.62 3,424,555 +0.19(+0.91%)
Aug 07, 2015 20.47 20.48 20.37 20.44 7,263,271 -0.06(-0.30%)
Aug 06, 2015 20.56 20.59 20.42 20.50 6,741,282 -0.08(-0.37%)
Aug 05, 2015 20.57 20.64 20.54 20.57 8,179,533 +0.12(+0.61%)
Aug 04, 2015 20.40 20.46 20.37 20.45 10,661,104 +0.05(+0.24%)
Aug 03, 2015 20.44 20.44 20.31 20.40 13,975,036 +0.02(+0.10%)
Jul 31, 2015 20.33 20.42 20.27 20.38 9,277,015 +0.06(+0.27%)
Jul 30, 2015 20.30 20.33 20.19 20.33 17,029,382 +0.03(+0.17%)
Jul 29, 2015 20.15 20.32 20.08 20.29 20,106,732 +0.15(+0.75%)
Jul 28, 2015 20.05 20.16 19.96 20.14 14,699,955 +0.25(+1.25%)
Jul 27, 2015 19.97 19.98 19.86 19.89 12,312,411 -0.24(-1.20%)
Jul 24, 2015 20.34 20.34 20.10 20.13 6,938,300 -0.18(-0.88%)
Jul 23, 2015 20.44 20.44 20.28 20.31 3,674,066 -0.10(-0.47%)
Jul 22, 2015 20.37 20.43 20.33 20.41 3,099,391 -0.13(-0.64%)
Jul 21, 2015 20.62 20.65 20.48 20.54 2,900,474 -0.17(-0.80%)
Jul 20, 2015 20.70 20.73 20.65 20.71 4,413,999 +0.08(+0.40%)
Jul 17, 2015 20.63 20.63 20.57 20.62 3,503,178 +0.01(+0.03%)
Jul 16, 2015 20.62 20.64 20.58 20.62 3,929,269 +0.25(+1.25%)
Jul 15, 2015 20.40 20.44 20.31 20.36 2,641,685 -0.02(-0.10%)
Jul 14, 2015 20.27 20.40 20.25 20.38 4,393,628 +0.10(+0.47%)
Jul 13, 2015 20.24 20.29 20.23 20.29 2,397,028 +0.21(+1.06%)
Jul 10, 2015 19.90 20.11 19.90 20.07 2,581,022 +0.56(+2.86%)
Jul 09, 2015 19.53 19.66 19.49 19.51 3,831,263 +0.36(+1.90%)
Jul 08, 2015 19.33 19.34 19.10 19.15 4,849,593 -0.50(-2.56%)
Jul 07, 2015 19.56 19.67 19.29 19.65 4,161,431 +0.06(+0.32%)
Jul 06, 2015 19.56 19.73 19.51 19.59 4,751,874 -0.36(-1.83%)
Jul 02, 2015 20.00 19.96 19.96 19.96 3,026,387 +0.01(+0.07%)
Jul 01, 2015 20.04 20.07 19.87 19.94 10,743,100 +0.25(+1.26%)
Jun 30, 2015 19.90 19.90 19.58 19.69 5,207,709 +0.03(+0.14%)
Jun 29, 2015 19.52 20.06 19.51 19.67 5,190,420 -0.76(-3.71%)
Jun 26, 2015 20.47 20.48 20.37 20.42 3,449,816 +0.05(+0.24%)
Jun 25, 2015 20.48 20.50 20.35 20.38 3,831,249 -0.04(-0.20%)
Jun 24, 2015 20.51 20.55 20.39 20.42 3,389,773 -0.72(-3.42%)
Jun 23, 2015 21.16 21.19 21.09 21.14 3,575,325 +0.25(+1.22%)
Jun 22, 2015 20.82 20.95 20.80 20.88 2,459,298 +0.47(+2.33%)
Jun 19, 2015 20.50 20.51 20.41 20.41 4,627,384 -0.05(-0.27%)
Jun 18, 2015 20.28 20.61 20.25 20.46 4,614,742 +0.12(+0.58%)
Jun 17, 2015 20.45 20.49 20.29 20.35 3,763,381 -0.19(-0.90%)
Jun 16, 2015 20.46 20.55 20.42 20.53 4,092,448 +0.01(+0.07%)
Jun 15, 2015 20.51 20.51 20.43 20.52 5,636,314 -0.19(-0.90%)
Jun 12, 2015 20.71 20.75 20.58 20.71 11,890,747 -0.16(-0.76%)
Jun 11, 2015 20.97 20.97 20.81 20.86 2,230,455 +0.13(+0.63%)
Jun 10, 2015 20.57 20.79 20.55 20.73 3,895,780 +0.27(+1.31%)
Jun 09, 2015 20.52 20.53 20.41 20.46 2,908,004 -0.11(-0.54%)
Jun 08, 2015 20.71 20.74 20.53 20.57 3,546,924 -0.27(-1.29%)
Jun 05, 2015 20.86 20.90 20.77 20.84 5,212,852 -0.05(-0.23%)
Jun 04, 2015 20.99 21.10 20.82 20.89 4,829,153 -0.21(-1.01%)
Jun 03, 2015 21.16 21.19 21.06 21.10 4,065,560 +0.05(+0.23%)
Jun 02, 2015 21.06 21.12 21.01 21.06 3,585,922 -0.19(-0.91%)
Jun 01, 2015 21.25 21.27 21.17 21.25 5,030,638 +0.08(+0.36%)
May 29, 2015 21.32 21.32 21.12 21.17 5,434,227 -0.25(-1.19%)
May 28, 2015 21.41 21.43 21.30 21.43 4,042,215 -0.04(-0.19%)
May 27, 2015 21.35 21.49 21.26 21.47 3,496,480 +0.23(+1.07%)
May 26, 2015 21.39 21.40 21.16 21.24 3,641,943 -0.15(-0.71%)
May 22, 2015 21.39 21.39 21.39 21.39 3,305,410 +0.03(+0.16%)
May 21, 2015 21.30 21.39 21.27 21.36 3,925,859 +0.05(+0.23%)
May 20, 2015 21.26 21.33 21.21 21.31 6,597,832 +0.08(+0.36%)
May 19, 2015 21.22 21.28 21.18 21.24 5,286,381 +0.14(+0.65%)
May 18, 2015 20.99 21.10 20.97 21.10 1,997,294 +0.10(+0.46%)
May 15, 2015 21.02 21.03 20.88 21.00 4,472,035 +0.02(+0.10%)
May 14, 2015 20.88 20.99 20.84 20.98 3,304,567 +0.23(+1.09%)
May 13, 2015 20.88 20.92 20.73 20.75 3,541,061 -0.06(-0.26%)
May 12, 2015 20.80 20.84 20.71 20.81 4,537,873 -0.12(-0.56%)
May 11, 2015 20.93 20.99 20.89 20.93 4,204,251 -0.13(-0.62%)
May 08, 2015 20.90 21.07 20.88 21.06 4,439,895 +0.45(+2.17%)
May 07, 2015 20.55 20.62 20.50 20.61 4,264,527 +0.03(+0.17%)
May 06, 2015 20.72 20.74 20.47 20.57 5,210,546 -0.12(-0.60%)
May 05, 2015 20.98 21.02 20.64 20.70 5,504,779 -0.32(-1.54%)
May 04, 2015 21.08 21.12 21.02 21.02 7,150,869 -0.05(-0.23%)
May 01, 2015 20.93 21.07 20.85 21.07 4,239,242 +0.30(+1.42%)
Apr 30, 2015 20.88 20.95 20.73 20.77 8,684,545 -0.23(-1.08%)
Apr 29, 2015 21.13 21.13 20.84 21.00 4,140,801 -0.33(-1.55%)
Apr 28, 2015 21.33 21.34 21.19 21.33 5,675,050 -0.12(-0.55%)
Apr 27, 2015 21.54 21.56 21.43 21.45 3,993,321 +0.08(+0.39%)
Apr 24, 2015 21.35 21.40 21.30 21.37 3,491,023 +0.01(+0.06%)
Apr 23, 2015 21.29 21.38 21.24 21.35 4,319,706 -0.03(-0.16%)
Apr 22, 2015 21.33 21.39 21.24 21.39 4,204,222 +0.06(+0.26%)
Apr 21, 2015 21.38 21.39 21.28 21.33 4,560,105 +0.21(+0.98%)
Apr 20, 2015 21.13 21.16 21.09 21.13 3,567,043 +0.14(+0.66%)
Apr 17, 2015 21.07 21.10 20.92 20.99 48,973,428 -0.32(-1.52%)
Apr 16, 2015 21.34 21.35 21.25 21.31 4,819,063 -0.08(-0.39%)
Apr 15, 2015 21.46 21.50 21.37 21.39 4,982,991 +0.01(+0.06%)
Apr 14, 2015 21.35 21.39 21.26 21.38 5,116,050 +0.03(+0.16%)
Apr 13, 2015 21.43 21.46 21.32 21.35 5,753,870 -0.12(-0.58%)
Apr 10, 2015 21.39 21.47 21.35 21.47 17,104,114 +0.08(+0.39%)
Apr 09, 2015 21.25 21.39 21.24 21.39 21,483,256 +0.21(+0.97%)
Apr 08, 2015 21.17 21.21 21.10 21.18 18,612,694 +0.08(+0.39%)
Apr 07, 2015 21.11 21.19 21.09 21.10 19,712,020 +0.12(+0.56%)
Apr 06, 2015 20.81 21.00 20.75 20.98 8,090,808 +0.14(+0.69%)
Apr 02, 2015 20.79 20.84 20.84 20.84 10,494,479 +0.08(+0.36%)
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.