Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.57 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.15 21.18 21.01 21.08 2,616,271 -0.12(-0.55%)
Jan 30, 2017 21.20 21.22 21.14 21.19 2,865,211 -0.18(-0.85%)
Jan 27, 2017 21.36 21.41 21.32 21.37 596,706 -0.01(-0.04%)
Jan 26, 2017 21.43 21.45 21.36 21.38 501,038 -0.04(-0.19%)
Jan 25, 2017 21.40 21.45 21.37 21.42 848,955 +0.16(+0.74%)
Jan 24, 2017 21.17 21.30 21.16 21.27 790,306 +0.07(+0.31%)
Jan 23, 2017 21.23 21.23 21.05 21.20 10,304,771 -0.03(-0.16%)
Jan 20, 2017 21.27 21.28 21.18 21.23 834,041 +0.02(+0.12%)
Jan 19, 2017 21.26 21.29 21.17 21.21 1,122,874 -0.08(-0.39%)
Jan 18, 2017 21.21 21.30 21.19 21.29 1,037,344 +0.07(+0.31%)
Jan 17, 2017 21.27 21.27 21.20 21.22 1,129,698 -0.21(-0.97%)
Jan 13, 2017 21.43 21.43 21.43 0 +0.06(+0.27%)
Jan 12, 2017 21.36 21.38 21.23 21.37 1,021,072 -0.02(-0.12%)
Jan 11, 2017 21.37 21.45 21.27 21.40 1,197,386 +0.09(+0.43%)
Jan 10, 2017 21.32 21.36 21.28 21.31 1,000,012 +0.01(+0.04%)
Jan 09, 2017 21.27 21.32 21.24 21.30 581,843 -0.04(-0.19%)
Jan 06, 2017 21.30 21.38 21.26 21.34 1,164,135 +0.04(+0.19%)
Jan 05, 2017 21.27 21.32 21.23 21.30 497,880 -0.02(-0.08%)
Jan 04, 2017 21.23 21.32 21.19 21.32 715,762 +0.02(+0.12%)
Jan 03, 2017 21.26 21.33 21.20 21.29 1,124,480 +0.28(+1.34%)
Dec 30, 2016 21.01 21.01 21.01 0 +0.04(+0.20%)
Dec 29, 2016 20.96 21.01 20.92 20.97 1,123,067 +0.03(+0.16%)
Dec 28, 2016 21.02 21.06 20.91 20.93 877,315 -0.07(-0.32%)
Dec 27, 2016 20.99 21.06 20.99 21.00 923,005 +0.04(+0.20%)
Dec 23, 2016 20.96 20.96 20.96 0 +0.07(+0.32%)
Dec 22, 2016 20.91 20.93 20.87 20.89 1,160,757 -0.01(-0.04%)
Dec 21, 2016 20.88 20.93 20.82 20.90 752,459 -0.03(-0.14%)
Dec 20, 2016 20.92 20.94 20.90 20.93 774,476 +0.12(+0.56%)
Dec 19, 2016 20.83 20.91 20.81 20.81 867,861 +0.00(+0.00%)
Dec 16, 2016 20.84 20.88 20.79 20.81 1,296,953 +0.02(+0.08%)
Dec 15, 2016 20.70 20.83 20.67 20.80 1,769,243 +0.19(+0.92%)
Dec 14, 2016 20.67 20.76 20.59 20.61 1,215,695 -0.14(-0.68%)
Dec 13, 2016 20.63 20.78 20.61 20.75 1,477,827 +0.25(+1.21%)
Dec 12, 2016 20.52 20.59 20.46 20.50 1,313,574 -0.17(-0.80%)
Dec 09, 2016 20.56 20.67 20.53 20.67 847,416 +0.20(+0.95%)
Dec 08, 2016 20.43 20.52 20.38 20.47 2,303,589 +0.10(+0.49%)
Dec 07, 2016 20.22 20.43 20.20 20.37 1,902,944 +0.25(+1.23%)
Dec 06, 2016 19.91 20.16 19.91 20.12 1,449,702 +0.26(+1.29%)
Dec 05, 2016 19.81 19.87 19.78 19.87 3,289,603 +0.19(+0.94%)
Dec 02, 2016 19.61 19.74 19.60 19.68 1,973,762 -0.01(-0.04%)
Dec 01, 2016 19.85 19.85 19.22 19.69 896,168 -0.17(-0.86%)
Nov 30, 2016 19.95 19.95 19.84 19.86 817,036 +0.05(+0.23%)
Nov 29, 2016 19.70 19.84 19.68 19.81 797,843 +0.09(+0.43%)
Nov 28, 2016 19.82 19.87 19.71 19.73 797,859 -0.20(-1.01%)
Nov 25, 2016 19.87 19.93 19.87 19.93 612,049 +0.10(+0.51%)
Nov 23, 2016 19.83 19.83 19.83 0 -0.06(-0.31%)
Nov 22, 2016 19.92 19.93 19.79 19.89 636,239 +0.06(+0.31%)
Nov 21, 2016 19.74 19.83 19.73 19.83 521,195 +0.07(+0.35%)
Nov 18, 2016 19.76 19.83 19.73 19.76 903,439 -0.12(-0.62%)
Nov 17, 2016 19.72 19.88 19.72 19.88 800,991 +0.17(+0.86%)
Nov 16, 2016 19.66 19.77 19.66 19.71 820,239 -0.18(-0.89%)
Nov 15, 2016 19.71 19.89 19.71 19.89 1,297,163 +0.15(+0.74%)
Nov 14, 2016 19.67 19.75 19.65 19.74 973,449 +0.03(+0.16%)
Nov 11, 2016 19.70 19.72 19.62 19.71 1,058,219 -0.16(-0.82%)
Nov 10, 2016 19.91 20.04 19.73 19.87 1,419,119 -0.12(-0.58%)
Nov 09, 2016 19.71 20.04 19.71 19.99 895,580 +0.20(+1.02%)
Nov 08, 2016 19.62 19.82 19.61 19.79 615,902 +0.12(+0.59%)
Nov 07, 2016 19.58 19.67 19.56 19.67 730,670 +0.47(+2.46%)
Nov 04, 2016 19.33 19.34 19.19 19.20 669,057 -0.24(-1.23%)
Nov 03, 2016 19.60 19.60 19.41 19.44 1,560,155 -0.14(-0.71%)
Nov 02, 2016 19.72 19.72 19.49 19.58 857,868 -0.22(-1.13%)
Nov 01, 2016 19.98 19.98 19.72 19.81 1,197,770 -0.17(-0.85%)
Oct 31, 2016 20.01 20.04 19.97 19.98 823,256 -0.05(-0.23%)
Oct 28, 2016 20.07 20.14 19.99 20.02 512,220 -0.13(-0.65%)
Oct 27, 2016 20.16 20.22 20.09 20.15 1,459,000 +0.10(+0.50%)
Oct 26, 2016 20.01 20.11 20.01 20.05 1,495,385 -0.14(-0.69%)
Oct 25, 2016 20.24 20.29 20.15 20.19 1,099,380 -0.05(-0.27%)
Oct 24, 2016 20.27 20.29 20.20 20.25 967,790 -0.02(-0.08%)
Oct 21, 2016 20.18 20.26 20.14 20.26 2,274,763 +0.01(+0.04%)
Oct 20, 2016 20.15 20.28 20.15 20.25 1,356,482 +0.09(+0.42%)
Oct 19, 2016 20.12 20.21 20.12 20.17 3,414,775 +0.02(+0.12%)
Oct 18, 2016 20.14 20.16 20.09 20.15 656,334 +0.22(+1.09%)
Oct 17, 2016 19.94 20.00 19.89 19.93 701,690 -0.12(-0.58%)
Oct 14, 2016 20.06 20.13 20.01 20.05 798,573 +0.15(+0.74%)
Oct 13, 2016 19.74 19.92 19.72 19.90 2,913,767 -0.14(-0.70%)
Oct 12, 2016 20.03 20.05 19.98 20.04 1,397,428 -0.05(-0.23%)
Oct 11, 2016 20.18 20.21 20.03 20.08 872,687 -0.08(-0.38%)
Oct 10, 2016 20.10 20.21 20.10 20.16 753,473 +0.15(+0.77%)
Oct 07, 2016 20.08 20.08 19.94 20.01 1,074,456 -0.14(-0.69%)
Oct 06, 2016 20.11 20.17 20.08 20.15 1,315,732 -0.01(-0.04%)
Oct 05, 2016 20.15 20.17 20.12 20.15 639,268 +0.05(+0.27%)
Oct 04, 2016 20.19 20.27 20.02 20.10 1,275,531 +0.12(+0.58%)
Oct 03, 2016 19.97 20.01 19.93 19.98 1,165,085 +0.02(+0.12%)
Sep 30, 2016 19.81 19.99 19.79 19.96 1,561,624 +0.24(+1.22%)
Sep 29, 2016 19.97 20.02 19.67 19.72 1,079,770 -0.28(-1.39%)
Sep 28, 2016 19.88 20.01 19.83 20.00 952,282 +0.20(+1.02%)
Sep 27, 2016 19.63 19.81 19.60 19.80 720,796 +0.03(+0.16%)
Sep 26, 2016 19.80 19.81 19.74 19.77 1,352,633 -0.24(-1.20%)
Sep 23, 2016 20.05 20.07 19.99 20.01 1,143,990 -0.12(-0.58%)
Sep 22, 2016 20.15 20.18 20.10 20.12 1,520,827 +0.18(+0.89%)
Sep 21, 2016 19.84 19.95 19.76 19.94 1,188,729 +0.19(+0.98%)
Sep 20, 2016 19.81 19.85 19.74 19.75 1,418,317 +0.09(+0.43%)
Sep 19, 2016 19.70 19.76 19.63 19.67 1,241,056 +0.11(+0.55%)
Sep 16, 2016 19.53 19.58 19.49 19.56 1,121,712 -0.12(-0.59%)
Sep 15, 2016 19.55 19.71 19.51 19.67 1,378,136 +0.15(+0.75%)
Sep 14, 2016 19.57 19.65 19.49 19.53 898,877 -0.07(-0.36%)
Sep 13, 2016 19.70 19.73 19.52 19.60 1,226,333 -0.31(-1.56%)
Sep 12, 2016 19.58 19.91 19.57 19.91 1,540,877 +0.16(+0.82%)
Sep 09, 2016 20.00 20.01 19.74 19.74 1,665,324 -0.39(-1.96%)
Sep 08, 2016 20.03 20.16 20.03 20.14 1,426,510 +0.02(+0.12%)
Sep 07, 2016 20.12 20.18 20.10 20.11 1,131,459 +0.03(+0.13%)
Sep 06, 2016 20.15 20.17 20.05 20.09 711,002 -0.09(-0.44%)
Sep 02, 2016 20.02 20.18 20.18 20.18 601,336 +0.33(+1.68%)
Sep 01, 2016 19.89 19.91 19.73 19.84 718,351 +0.02(+0.08%)
Aug 31, 2016 19.94 19.94 19.76 19.83 568,175 -0.09(-0.47%)
Aug 30, 2016 19.91 19.97 19.87 19.92 1,455,993 +0.06(+0.31%)
Aug 29, 2016 19.77 19.87 19.77 19.86 944,662 +0.08(+0.39%)
Aug 26, 2016 19.80 19.90 19.65 19.78 1,905,091 +0.05(+0.24%)
Aug 25, 2016 19.73 19.79 19.71 19.74 907,377 -0.08(-0.39%)
Aug 24, 2016 19.86 19.91 19.79 19.81 494,605 -0.02(-0.12%)
Aug 23, 2016 19.85 19.91 19.83 19.84 1,787,616 +0.09(+0.47%)
Aug 22, 2016 19.65 19.77 19.64 19.74 9,328,058 -0.02(-0.08%)
Aug 19, 2016 19.73 19.76 19.65 19.76 4,214,392 -0.06(-0.31%)
Aug 18, 2016 19.79 19.84 19.77 19.82 2,267,725 -0.02(-0.12%)
Aug 17, 2016 19.78 19.86 19.72 19.84 927,813 -0.02(-0.12%)
Aug 16, 2016 19.94 19.96 19.87 19.87 941,648 -0.19(-0.93%)
Aug 15, 2016 20.08 20.09 20.05 20.05 861,794 +0.04(+0.19%)
Aug 12, 2016 20.00 20.05 19.98 20.01 817,038 -0.02(-0.08%)
Aug 11, 2016 19.95 20.05 19.92 20.03 4,718,960 +0.22(+1.09%)
Aug 10, 2016 19.85 19.86 19.80 19.81 530,651 +0.00(+0.00%)
Aug 09, 2016 19.75 19.87 19.75 19.81 1,067,698 +0.15(+0.79%)
Aug 08, 2016 19.65 19.69 19.61 19.66 651,163 +0.06(+0.32%)
Aug 05, 2016 19.56 19.63 19.56 19.60 1,011,459 +0.15(+0.80%)
Aug 04, 2016 19.38 19.46 19.36 19.44 1,458,717 +0.17(+0.88%)
Aug 03, 2016 19.16 19.28 19.16 19.27 1,479,448 +0.02(+0.12%)
Aug 02, 2016 19.32 19.33 19.17 19.25 2,575,335 -0.19(-1.00%)
Aug 01, 2016 19.50 19.53 19.41 19.44 4,449,533 -0.16(-0.83%)
Jul 29, 2016 19.54 19.63 19.51 19.60 1,242,777 +0.04(+0.20%)
Jul 28, 2016 19.59 19.60 19.48 19.57 1,355,253 -0.02(-0.12%)
Jul 27, 2016 19.70 19.72 19.55 19.59 964,491 +0.01(+0.04%)
Jul 26, 2016 19.54 19.60 19.51 19.58 1,134,330 +0.09(+0.48%)
Jul 25, 2016 19.55 19.58 19.46 19.49 1,568,759 -0.05(-0.28%)
Jul 22, 2016 19.50 19.55 19.48 19.54 767,897 +0.12(+0.64%)
Jul 21, 2016 19.44 19.54 19.38 19.42 2,561,958 -0.05(-0.24%)
Jul 20, 2016 19.44 19.53 19.43 19.46 1,451,092 +0.10(+0.52%)
Jul 19, 2016 19.31 19.36 19.29 19.36 1,534,769 -0.02(-0.08%)
Jul 18, 2016 19.39 19.45 19.33 19.38 1,124,687 +0.02(+0.08%)
Jul 15, 2016 19.36 19.40 19.33 19.36 6,831,768 -0.01(-0.04%)
Jul 14, 2016 19.42 19.46 19.36 19.37 6,953,147 +0.09(+0.44%)
Jul 13, 2016 19.30 19.36 19.22 19.29 5,607,883 +0.03(+0.16%)
Jul 12, 2016 19.29 19.33 19.26 19.26 1,745,380 +0.18(+0.93%)
Jul 11, 2016 19.05 19.17 19.05 19.08 892,622 +0.22(+1.19%)
Jul 08, 2016 18.79 18.88 18.55 18.85 1,994,421 +0.30(+1.63%)
Jul 07, 2016 18.61 18.70 18.49 18.55 2,054,717 -0.03(-0.17%)
Jul 06, 2016 18.40 18.60 18.32 18.58 3,280,586 -0.07(-0.37%)
Jul 05, 2016 18.71 18.74 18.58 18.65 2,109,242 -0.34(-1.79%)
Jul 01, 2016 18.97 18.99 18.99 18.99 2,120,313 -0.01(-0.04%)
Jun 30, 2016 18.64 19.08 18.62 19.00 7,135,733 +0.43(+2.33%)
Jun 29, 2016 18.50 18.61 18.44 18.57 2,794,221 +0.31(+1.70%)
Jun 28, 2016 18.17 18.27 18.06 18.26 3,072,175 +0.45(+2.52%)
Jun 27, 2016 17.91 17.91 17.62 17.81 5,161,311 -0.14(-0.78%)
Jun 24, 2016 18.09 18.49 17.95 17.95 6,496,247 -1.36(-7.05%)
Jun 23, 2016 19.15 19.34 19.03 19.31 2,234,546 +0.43(+2.30%)
Jun 22, 2016 18.94 19.06 18.88 18.88 5,783,004 -0.05(-0.29%)
Jun 21, 2016 18.80 19.03 18.75 18.93 2,329,880 +0.28(+1.52%)
Jun 20, 2016 18.77 18.78 18.65 18.65 1,676,872 +0.33(+1.80%)
Jun 17, 2016 18.22 18.34 18.14 18.32 7,217,724 +0.14(+0.78%)
Jun 16, 2016 17.91 18.18 17.85 18.18 8,066,182 +0.13(+0.75%)
Jun 15, 2016 18.15 18.20 18.01 18.04 2,199,179 +0.04(+0.21%)
Jun 14, 2016 18.09 18.14 17.91 18.00 5,358,767 -0.22(-1.19%)
Jun 13, 2016 18.30 18.41 18.17 18.22 5,521,253 -0.31(-1.66%)
Jun 10, 2016 18.61 18.65 18.48 18.53 1,467,138 -0.49(-2.56%)
Jun 09, 2016 19.00 19.08 18.97 19.02 2,184,060 -0.17(-0.90%)
Jun 08, 2016 19.18 19.21 19.13 19.19 2,185,555 -0.02(-0.08%)
Jun 07, 2016 19.22 19.27 19.19 19.20 2,602,894 +0.10(+0.55%)
Jun 06, 2016 19.11 19.16 19.05 19.10 1,813,793 +0.05(+0.28%)
Jun 03, 2016 19.02 19.07 18.91 19.05 2,689,115 -0.16(-0.82%)
Jun 02, 2016 19.08 19.21 19.06 19.20 2,039,060 +0.07(+0.35%)
Jun 01, 2016 19.05 19.14 19.02 19.14 2,189,298 -0.07(-0.35%)
May 31, 2016 19.29 19.32 19.14 19.20 1,430,881 -0.10(-0.54%)
May 27, 2016 19.28 19.31 19.31 19.31 1,918,983 +0.05(+0.27%)
May 26, 2016 19.25 19.28 19.20 19.25 1,054,392 +0.04(+0.23%)
May 25, 2016 19.14 19.23 19.14 19.21 1,540,182 +0.16(+0.87%)
May 24, 2016 18.86 19.08 18.86 19.05 2,027,506 +0.37(+1.97%)
May 23, 2016 18.70 18.74 18.66 18.68 1,321,316 -0.04(-0.24%)
May 20, 2016 18.69 18.76 18.67 18.72 1,603,497 +0.16(+0.89%)
May 19, 2016 18.57 18.59 18.48 18.56 2,392,234 -0.10(-0.56%)
May 18, 2016 18.54 18.72 18.53 18.66 2,141,122 +0.13(+0.69%)
May 17, 2016 18.62 18.65 18.50 18.54 2,056,280 -0.16(-0.84%)
May 16, 2016 18.51 18.70 18.51 18.69 1,574,701 +0.21(+1.14%)
May 13, 2016 18.53 18.66 18.47 18.48 1,193,593 -0.10(-0.52%)
May 12, 2016 18.70 18.72 18.48 18.58 1,736,918 +0.01(+0.04%)
May 11, 2016 18.60 18.66 18.57 18.57 1,523,193 -0.18(-0.96%)
May 10, 2016 18.62 18.75 18.62 18.75 1,075,592 +0.20(+1.07%)
May 09, 2016 18.58 18.63 18.51 18.55 2,656,514 +0.00(+0.02%)
May 06, 2016 18.35 18.56 18.35 18.55 3,354,095 +0.08(+0.45%)
May 05, 2016 18.43 18.52 18.41 18.47 2,119,570 +0.05(+0.24%)
May 04, 2016 18.46 18.54 18.39 18.42 1,562,193 -0.20(-1.09%)
May 03, 2016 18.66 18.68 18.59 18.63 1,769,830 -0.31(-1.62%)
May 02, 2016 18.93 18.94 18.84 18.93 1,207,071 +0.06(+0.32%)
Apr 29, 2016 18.96 18.99 18.81 18.87 1,171,357 -0.17(-0.91%)
Apr 28, 2016 19.05 19.22 19.02 19.05 953,798 -0.19(-0.97%)
Apr 27, 2016 19.14 19.27 19.14 19.23 1,266,936 +0.10(+0.51%)
Apr 26, 2016 19.10 19.14 19.06 19.14 1,244,729 +0.02(+0.08%)
Apr 25, 2016 19.10 19.12 19.02 19.12 1,030,638 -0.12(-0.62%)
Apr 22, 2016 19.19 19.26 19.15 19.24 1,753,690 +0.00(+0.00%)
Apr 21, 2016 19.23 19.33 19.18 19.24 1,456,734 -0.14(-0.73%)
Apr 20, 2016 19.28 19.44 19.25 19.38 4,292,866 +0.08(+0.43%)
Apr 19, 2016 19.23 19.30 19.20 19.30 862,694 +0.26(+1.38%)
Apr 18, 2016 18.89 19.04 18.89 19.04 1,070,143 +0.11(+0.59%)
Apr 15, 2016 18.96 18.97 18.92 18.93 1,122,595 -0.07(-0.35%)
Apr 14, 2016 19.01 19.04 18.94 18.99 1,320,001 +0.07(+0.36%)
Apr 13, 2016 18.84 18.96 18.83 18.93 1,070,660 +0.37(+2.02%)
Apr 12, 2016 18.39 18.56 18.34 18.55 2,258,506 +0.22(+1.23%)
Apr 11, 2016 18.45 18.49 18.33 18.33 1,704,897 -0.02(-0.12%)
Apr 08, 2016 18.35 18.40 18.30 18.35 1,342,321 +0.27(+1.49%)
Apr 07, 2016 18.22 18.25 18.04 18.08 1,770,887 -0.27(-1.47%)
Apr 06, 2016 18.15 18.36 18.12 18.35 1,652,089 +0.30(+1.66%)
Apr 05, 2016 18.11 18.17 18.04 18.05 2,365,511 -0.33(-1.79%)
Apr 04, 2016 18.42 18.45 18.34 18.38 1,718,933 +0.01(+0.04%)
Apr 01, 2016 18.19 18.40 18.18 18.37 1,383,905 -0.12(-0.65%)
Mar 31, 2016 18.59 18.63 18.48 18.49 2,064,619 -0.20(-1.08%)
Mar 30, 2016 18.72 18.78 18.68 18.69 1,730,251 +0.16(+0.89%)
Mar 29, 2016 18.34 18.54 18.32 18.53 1,687,071 +0.07(+0.37%)
Mar 28, 2016 18.45 18.63 18.38 18.46 1,182,395 +0.01(+0.04%)
Mar 24, 2016 18.36 18.45 18.45 18.45 1,579,162 -0.14(-0.77%)
Mar 23, 2016 18.70 18.71 18.57 18.60 1,092,264 -0.06(-0.32%)
Mar 22, 2016 18.51 18.71 18.51 18.66 818,814 -0.02(-0.12%)
Mar 21, 2016 18.63 18.70 18.56 18.68 2,074,492 +0.01(+0.04%)
Mar 18, 2016 18.66 18.72 18.62 18.67 1,610,152 +0.03(+0.16%)
Mar 17, 2016 18.52 18.68 18.47 18.64 1,816,911 -0.04(-0.24%)
Mar 16, 2016 18.58 18.72 18.58 18.69 1,238,260 +0.03(+0.16%)
Mar 15, 2016 18.62 18.67 18.60 18.66 1,337,642 -0.14(-0.76%)
Mar 14, 2016 18.78 18.84 18.72 18.80 1,825,345 +0.04(+0.24%)
Mar 11, 2016 18.66 18.76 18.59 18.75 1,294,453 +0.48(+2.63%)
Mar 10, 2016 18.64 18.75 18.09 18.27 2,835,556 -0.22(-1.18%)
Mar 09, 2016 18.55 18.61 18.45 18.49 1,955,509 +0.06(+0.33%)
Mar 08, 2016 18.50 18.54 18.38 18.43 1,551,669 -0.15(-0.81%)
Mar 07, 2016 18.48 18.64 18.46 18.58 1,753,633 -0.01(-0.04%)
Mar 04, 2016 18.63 18.71 18.52 18.59 1,731,195 +0.03(+0.16%)
Mar 03, 2016 18.49 18.57 18.42 18.56 1,408,192 +0.04(+0.20%)
Mar 02, 2016 18.39 18.54 18.36 18.52 2,585,998 -0.02(-0.08%)
Mar 01, 2016 18.32 18.55 18.28 18.54 3,026,064 +0.51(+2.83%)
Feb 29, 2016 18.10 18.21 18.02 18.03 2,941,903 -0.03(-0.17%)
Feb 26, 2016 18.12 18.19 18.05 18.06 2,426,323 +0.08(+0.46%)
Feb 25, 2016 17.89 17.99 17.80 17.97 4,200,002 +0.23(+1.31%)
Feb 24, 2016 17.52 17.78 17.40 17.74 1,984,929 -0.08(-0.46%)
Feb 23, 2016 18.02 18.05 17.81 17.82 2,092,232 -0.29(-1.61%)
Feb 22, 2016 18.04 18.13 18.02 18.12 2,081,103 +0.34(+1.90%)
Feb 19, 2016 17.73 17.81 17.66 17.78 1,820,831 -0.07(-0.38%)
Feb 18, 2016 18.01 18.01 17.82 17.85 1,514,590 -0.10(-0.58%)
Feb 17, 2016 17.79 18.00 17.79 17.95 1,718,599 +0.39(+2.22%)
Feb 16, 2016 17.52 17.58 17.36 17.56 1,201,071 +0.51(+2.99%)
Feb 12, 2016 16.86 17.05 17.05 17.05 6,681,019 +0.38(+2.29%)
Feb 11, 2016 16.67 16.77 16.50 16.67 3,912,202 -0.25(-1.51%)
Feb 10, 2016 17.07 17.27 16.91 16.92 3,089,478 +0.06(+0.36%)
Feb 09, 2016 16.75 16.98 16.70 16.86 4,032,523 -0.30(-1.75%)
Feb 08, 2016 17.30 17.30 17.01 17.16 2,921,612 -0.48(-2.72%)
Feb 05, 2016 17.89 17.92 17.59 17.64 3,353,868 -0.19(-1.09%)
Feb 04, 2016 17.72 17.95 17.64 17.84 5,863,574 -0.10(-0.54%)
Feb 03, 2016 18.04 18.04 17.64 17.94 2,227,307 -0.01(-0.04%)
Feb 02, 2016 18.12 18.14 17.91 17.94 3,311,474 -0.51(-2.76%)
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.