Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.35 -0.19 (-0.45%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.73 18.74 18.60 18.69 2,342,037 -0.03(-0.15%)
Aug 30, 2016 18.72 18.76 18.70 18.72 2,030,897 +0.06(+0.31%)
Aug 29, 2016 18.59 18.66 18.59 18.66 3,029,250 +0.09(+0.50%)
Aug 26, 2016 18.53 18.65 18.46 18.57 3,602,094 +0.04(+0.19%)
Aug 25, 2016 18.54 18.59 18.52 18.53 1,731,637 -0.07(-0.38%)
Aug 24, 2016 18.65 18.68 18.59 18.60 2,247,585 -0.03(-0.15%)
Aug 23, 2016 18.64 18.68 18.61 18.63 2,537,224 +0.08(+0.42%)
Aug 22, 2016 18.48 18.57 18.46 18.55 2,131,538 +0.03(+0.15%)
Aug 19, 2016 18.48 18.54 18.45 18.52 2,426,104 -0.06(-0.31%)
Aug 18, 2016 18.56 18.60 18.54 18.58 2,046,681 -0.04(-0.23%)
Aug 17, 2016 18.60 18.65 18.52 18.62 2,780,727 +0.01(+0.08%)
Aug 16, 2016 18.65 18.67 18.60 18.61 1,995,572 -0.20(-1.06%)
Aug 15, 2016 18.79 18.83 18.79 18.81 2,173,707 +0.07(+0.38%)
Aug 12, 2016 18.72 18.77 18.71 18.74 1,857,232 -0.06(-0.30%)
Aug 11, 2016 18.70 18.82 18.69 18.79 2,873,635 +0.18(+0.96%)
Aug 10, 2016 18.65 18.66 18.60 18.62 6,494,556 -0.03(-0.15%)
Aug 09, 2016 18.59 18.69 18.58 18.65 4,592,461 +0.14(+0.73%)
Aug 08, 2016 18.50 18.54 18.49 18.51 2,388,206 +0.08(+0.43%)
Aug 05, 2016 18.37 18.45 18.37 18.43 3,264,773 +0.16(+0.86%)
Aug 04, 2016 18.21 18.28 18.18 18.27 12,278,819 +0.17(+0.95%)
Aug 03, 2016 18.01 18.12 18.01 18.10 3,660,543 +0.01(+0.04%)
Aug 02, 2016 18.20 18.20 18.03 18.10 4,603,100 -0.26(-1.44%)
Aug 01, 2016 18.40 18.45 18.32 18.36 4,061,647 -0.08(-0.43%)
Jul 29, 2016 18.45 18.48 18.39 18.44 4,863,859 -0.03(-0.15%)
Jul 28, 2016 18.43 18.49 18.36 18.47 3,004,976 -0.01(-0.04%)
Jul 27, 2016 18.57 18.60 18.45 18.47 4,063,885 +0.03(+0.16%)
Jul 26, 2016 18.42 18.48 18.38 18.45 8,767,472 +0.04(+0.19%)
Jul 25, 2016 18.47 18.48 18.38 18.41 4,481,170 -0.04(-0.23%)
Jul 22, 2016 18.45 18.48 18.41 18.45 5,098,042 +0.10(+0.54%)
Jul 21, 2016 18.40 18.46 18.32 18.35 11,277,048 -0.13(-0.69%)
Jul 20, 2016 18.42 18.50 18.41 18.48 6,532,324 +0.19(+1.01%)
Jul 19, 2016 18.30 18.33 18.26 18.30 4,956,227 -0.06(-0.35%)
Jul 18, 2016 18.30 18.39 18.27 18.36 10,588,580 +0.07(+0.39%)
Jul 15, 2016 18.30 18.35 18.27 18.29 31,352,892 -0.02(-0.12%)
Jul 14, 2016 18.37 18.39 18.29 18.31 14,196,379 +0.11(+0.63%)
Jul 13, 2016 18.24 18.27 18.14 18.20 9,407,821 -0.05(-0.27%)
Jul 12, 2016 18.23 18.30 18.21 18.25 4,349,781 +0.25(+1.39%)
Jul 11, 2016 17.92 18.06 17.92 18.00 3,879,858 +0.35(+1.98%)
Jul 08, 2016 17.55 17.67 17.42 17.65 4,313,231 +0.23(+1.31%)
Jul 07, 2016 17.47 17.54 17.35 17.42 3,919,552 -0.04(-0.20%)
Jul 06, 2016 17.28 17.46 17.21 17.45 3,942,953 -0.04(-0.20%)
Jul 05, 2016 17.55 17.58 17.45 17.49 5,884,388 -0.29(-1.60%)
Jul 01, 2016 17.75 17.78 17.78 17.78 4,601,231 -0.04(-0.24%)
Jun 30, 2016 17.55 17.86 17.52 17.82 10,967,781 +0.27(+1.54%)
Jun 29, 2016 17.45 17.57 17.42 17.55 3,397,581 +0.28(+1.61%)
Jun 28, 2016 17.17 17.28 17.09 17.27 7,129,181 +0.43(+2.54%)
Jun 27, 2016 16.91 16.91 16.65 16.84 9,612,443 -0.18(-1.05%)
Jun 24, 2016 17.03 17.40 16.98 17.02 14,417,721 -1.24(-6.79%)
Jun 23, 2016 18.10 18.26 18.01 18.26 5,921,937 +0.46(+2.56%)
Jun 22, 2016 17.86 17.97 17.79 17.80 4,910,758 -0.07(-0.40%)
Jun 21, 2016 17.80 18.00 17.78 17.88 3,636,075 +0.23(+1.31%)
Jun 20, 2016 17.75 17.77 17.63 17.64 3,138,003 +0.33(+1.92%)
Jun 17, 2016 17.23 17.35 17.17 17.31 6,433,781 +0.08(+0.44%)
Jun 16, 2016 16.99 17.23 16.92 17.23 7,882,229 +0.00(+0.00%)
Jun 15, 2016 17.29 17.35 17.21 17.23 6,928,750 +0.03(+0.20%)
Jun 14, 2016 17.20 17.28 17.08 17.20 5,703,609 -0.15(-0.84%)
Jun 13, 2016 17.42 17.53 17.32 17.35 4,760,089 -0.31(-1.77%)
Jun 10, 2016 17.76 17.78 17.61 17.66 4,087,789 -0.44(-2.42%)
Jun 09, 2016 18.07 18.12 18.03 18.10 2,984,245 -0.17(-0.91%)
Jun 08, 2016 18.22 18.28 18.21 18.26 4,219,955 +0.01(+0.08%)
Jun 07, 2016 18.25 18.31 18.23 18.25 3,968,789 +0.08(+0.46%)
Jun 06, 2016 18.11 18.20 18.07 18.16 6,054,207 +0.13(+0.73%)
Jun 03, 2016 18.05 18.05 17.91 18.03 5,777,328 -0.17(-0.95%)
Jun 02, 2016 18.07 18.21 18.06 18.21 2,644,263 +0.01(+0.08%)
Jun 01, 2016 18.14 18.21 18.12 18.19 4,716,275 -0.10(-0.57%)
May 31, 2016 18.39 18.43 18.25 18.30 5,347,188 -0.05(-0.26%)
May 27, 2016 18.28 18.35 18.35 18.35 2,980,510 +0.06(+0.34%)
May 26, 2016 18.28 18.34 18.26 18.28 4,188,831 -0.02(-0.11%)
May 25, 2016 18.25 18.33 18.25 18.30 4,714,309 +0.14(+0.76%)
May 24, 2016 18.00 18.19 18.00 18.16 3,872,795 +0.32(+1.79%)
May 23, 2016 17.85 17.91 17.85 17.85 8,996,430 -0.08(-0.43%)
May 20, 2016 17.91 17.97 17.86 17.92 2,061,991 +0.15(+0.82%)
May 19, 2016 17.76 17.79 17.69 17.78 3,141,064 -0.10(-0.54%)
May 18, 2016 17.78 17.96 17.78 17.87 5,219,350 +0.11(+0.62%)
May 17, 2016 17.84 17.88 17.73 17.76 2,477,987 -0.12(-0.70%)
May 16, 2016 17.71 17.90 17.70 17.89 2,981,782 +0.22(+1.22%)
May 13, 2016 17.76 17.83 17.64 17.67 3,434,474 -0.13(-0.74%)
May 12, 2016 17.92 17.94 17.72 17.80 2,769,830 +0.05(+0.27%)
May 11, 2016 17.82 17.86 17.74 17.76 2,218,986 -0.22(-1.23%)
May 10, 2016 17.84 17.99 17.80 17.98 4,466,944 +0.28(+1.57%)
May 09, 2016 17.76 17.79 17.67 17.70 3,585,490 +0.05(+0.28%)
May 06, 2016 17.48 17.67 17.46 17.65 4,885,690 +0.06(+0.35%)
May 05, 2016 17.55 17.64 17.53 17.59 4,079,208 +0.08(+0.48%)
May 04, 2016 17.53 17.62 17.48 17.51 4,273,968 -0.15(-0.86%)
May 03, 2016 17.70 17.73 17.63 17.66 5,378,091 -0.25(-1.39%)
May 02, 2016 17.91 17.93 17.84 17.91 3,440,219 +0.11(+0.62%)
Apr 29, 2016 17.89 17.95 17.75 17.80 3,598,808 -0.19(-1.04%)
Apr 28, 2016 18.09 18.22 17.96 17.98 2,534,847 -0.45(-2.45%)
Apr 27, 2016 18.34 18.47 18.34 18.44 2,990,395 +0.03(+0.19%)
Apr 26, 2016 18.35 18.41 18.31 18.40 3,015,003 +0.01(+0.08%)
Apr 25, 2016 18.37 18.39 18.30 18.39 2,750,097 -0.15(-0.79%)
Apr 22, 2016 18.45 18.54 18.43 18.53 11,034,781 +0.12(+0.68%)
Apr 21, 2016 18.42 18.49 18.38 18.41 4,327,343 -0.11(-0.60%)
Apr 20, 2016 18.41 18.57 18.39 18.52 2,988,318 +0.12(+0.68%)
Apr 19, 2016 18.36 18.43 18.32 18.39 3,637,764 +0.24(+1.34%)
Apr 18, 2016 17.98 18.16 17.98 18.15 2,719,101 +0.12(+0.65%)
Apr 15, 2016 18.08 18.10 18.03 18.03 4,062,879 -0.10(-0.57%)
Apr 14, 2016 18.13 18.19 18.09 18.14 4,165,571 +0.08(+0.46%)
Apr 13, 2016 17.96 18.09 17.96 18.05 6,522,817 +0.42(+2.40%)
Apr 12, 2016 17.52 17.67 17.46 17.63 7,363,658 +0.26(+1.48%)
Apr 11, 2016 17.49 17.53 17.37 17.37 4,747,676 -0.05(-0.28%)
Apr 08, 2016 17.44 17.51 17.37 17.42 5,991,567 +0.29(+1.70%)
Apr 07, 2016 17.24 17.28 17.08 17.13 4,117,775 -0.26(-1.48%)
Apr 06, 2016 17.21 17.39 17.18 17.39 4,084,254 +0.26(+1.50%)
Apr 05, 2016 17.17 17.23 17.12 17.13 3,434,461 -0.35(-2.02%)
Apr 04, 2016 17.53 17.57 17.45 17.48 2,987,792 -0.03(-0.16%)
Apr 01, 2016 17.37 17.54 17.35 17.51 2,952,510 -0.21(-1.17%)
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%)
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.