Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.37 -0.17 (-0.42%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.50 23.52 23.33 23.42 3,703,516 -0.16(-0.69%)
May 30, 2018 23.47 23.60 23.43 23.58 1,034,568 +0.22(+0.95%)
May 29, 2018 23.44 23.52 23.26 23.36 1,557,271 -0.37(-1.55%)
May 25, 2018 23.73 23.73 23.73 0 -0.07(-0.31%)
May 24, 2018 23.85 23.86 23.66 23.80 950,912 -0.17(-0.71%)
May 23, 2018 23.92 23.97 23.85 23.97 401,814 -0.19(-0.79%)
May 22, 2018 24.21 24.25 24.15 24.16 471,442 -0.04(-0.15%)
May 21, 2018 24.21 24.24 24.18 24.20 1,267,350 +0.14(+0.58%)
May 18, 2018 24.10 24.12 24.05 24.06 803,752 -0.06(-0.24%)
May 17, 2018 24.08 24.17 24.07 24.12 1,263,556 +0.07(+0.28%)
May 16, 2018 23.99 24.06 23.99 24.05 1,190,706 +0.04(+0.18%)
May 15, 2018 23.99 24.03 23.95 24.01 1,077,452 -0.02(-0.09%)
May 14, 2018 24.01 24.06 24.00 24.03 763,409 +0.07(+0.28%)
May 11, 2018 23.96 24.01 23.94 23.96 1,125,811 +0.02(+0.09%)
May 10, 2018 23.87 23.96 23.85 23.94 909,589 +0.06(+0.25%)
May 09, 2018 23.75 23.89 23.75 23.88 910,415 +0.10(+0.43%)
May 08, 2018 23.72 23.78 23.69 23.78 958,189 +0.05(+0.22%)
May 07, 2018 23.71 23.77 23.68 23.73 1,397,167 +0.05(+0.22%)
May 04, 2018 23.51 23.71 23.44 23.68 1,167,216 +0.10(+0.44%)
May 03, 2018 23.57 23.60 23.42 23.57 1,624,016 -0.02(-0.09%)
May 02, 2018 23.64 23.67 23.58 23.60 1,243,527 +0.05(+0.22%)
May 01, 2018 23.55 23.57 23.43 23.55 1,264,493 +0.07(+0.31%)
Apr 30, 2018 23.52 23.60 23.47 23.47 1,180,085 -0.01(-0.03%)
Apr 27, 2018 23.49 23.52 23.41 23.48 2,054,481 +0.03(+0.13%)
Apr 26, 2018 23.32 23.48 23.31 23.45 3,274,406 +0.20(+0.85%)
Apr 25, 2018 23.21 23.29 23.13 23.25 1,947,946 +0.05(+0.22%)
Apr 24, 2018 23.37 23.39 23.13 23.20 1,790,295 -0.11(-0.47%)
Apr 23, 2018 23.25 23.32 23.24 23.31 1,522,651 +0.12(+0.51%)
Apr 20, 2018 23.21 23.22 23.15 23.19 1,148,982 +0.02(+0.10%)
Apr 19, 2018 23.17 23.20 23.10 23.17 759,481 -0.02(-0.10%)
Apr 18, 2018 23.16 23.22 23.13 23.19 1,186,975 +0.14(+0.61%)
Apr 17, 2018 22.99 23.09 22.99 23.05 1,416,289 +0.15(+0.64%)
Apr 16, 2018 22.94 22.96 22.88 22.91 796,376 -0.04(-0.19%)
Apr 13, 2018 23.03 23.03 22.87 22.95 861,665 +0.02(+0.10%)
Apr 12, 2018 22.91 22.96 22.88 22.93 789,445 +0.13(+0.55%)
Apr 11, 2018 22.83 22.91 22.80 22.80 1,670,919 -0.12(-0.51%)
Apr 10, 2018 22.87 22.96 22.85 22.92 1,030,388 +0.23(+1.01%)
Apr 09, 2018 22.74 22.85 22.68 22.69 962,047 +0.14(+0.62%)
Apr 06, 2018 22.72 22.80 22.49 22.55 1,743,963 -0.26(-1.13%)
Apr 05, 2018 22.71 22.85 22.70 22.81 2,112,999 +0.28(+1.24%)
Apr 04, 2018 22.18 22.55 22.18 22.53 1,879,981 +0.04(+0.16%)
Apr 03, 2018 22.46 22.50 22.34 22.49 1,756,475 +0.23(+1.02%)
Apr 02, 2018 22.48 22.56 22.12 22.27 1,980,093 -0.33(-1.47%)
Mar 29, 2018 22.60 22.60 22.60 0 +0.18(+0.82%)
Mar 28, 2018 22.34 22.50 22.25 22.41 2,397,909 +0.35(+1.60%)
Mar 27, 2018 22.38 22.40 22.00 22.06 5,508,293 -0.12(-0.53%)
Mar 26, 2018 22.12 22.18 21.87 22.18 3,290,105 +0.37(+1.69%)
Mar 23, 2018 22.17 22.21 21.81 21.81 12,030,100 -0.33(-1.50%)
Mar 22, 2018 22.33 22.39 22.14 22.14 8,223,342 -0.40(-1.80%)
Mar 21, 2018 22.58 22.72 22.53 22.54 1,049,591 -0.14(-0.62%)
Mar 20, 2018 22.60 22.73 22.60 22.68 919,494 +0.10(+0.46%)
Mar 19, 2018 22.69 22.70 22.45 22.58 1,728,320 -0.25(-1.10%)
Mar 16, 2018 22.77 22.90 22.77 22.83 566,160 +0.00(+0.00%)
Mar 15, 2018 22.77 22.87 22.75 22.83 898,769 +0.10(+0.42%)
Mar 14, 2018 22.88 22.91 22.68 22.74 1,332,674 +0.04(+0.16%)
Mar 13, 2018 22.96 22.98 22.66 22.70 2,779,261 -0.20(-0.87%)
Mar 12, 2018 22.93 22.98 22.87 22.90 2,089,106 -0.05(-0.22%)
Mar 09, 2018 22.85 22.95 22.82 22.95 1,142,581 +0.18(+0.78%)
Mar 08, 2018 22.72 22.80 22.71 22.77 1,368,189 +0.18(+0.78%)
Mar 07, 2018 22.63 22.46 22.60 1,714,204 -0.04(-0.16%)
Mar 06, 2018 22.65 22.68 22.55 22.63 1,230,883 +0.09(+0.39%)
Mar 05, 2018 22.26 22.58 22.26 22.54 2,968,505 +0.13(+0.59%)
Mar 02, 2018 22.25 22.43 22.16 22.41 1,606,502 -0.02(-0.10%)
Mar 01, 2018 22.74 22.81 22.37 22.43 1,680,249 -0.40(-1.77%)
Feb 28, 2018 23.08 23.10 22.83 22.84 1,676,385 -0.19(-0.83%)
Feb 27, 2018 23.16 23.22 23.03 23.03 1,501,733 -0.23(-0.98%)
Feb 26, 2018 23.16 23.27 23.10 23.26 985,559 +0.20(+0.86%)
Feb 23, 2018 22.95 23.08 22.90 23.06 2,502,833 +0.24(+1.03%)
Feb 22, 2018 22.82 1,489,224 -0.01(-0.03%)
Feb 21, 2018 22.92 23.04 22.82 22.83 1,229,667 +0.00(+0.00%)
Feb 20, 2018 22.84 22.96 22.79 22.83 1,144,471 -0.08(-0.35%)
Feb 16, 2018 22.91 22.91 22.91 0 +0.23(+1.01%)
Feb 15, 2018 22.71 22.74 22.60 22.68 2,650,281 +0.04(+0.16%)
Feb 14, 2018 22.35 22.67 22.34 22.65 1,891,067 +0.21(+0.95%)
Feb 13, 2018 22.35 22.46 22.33 22.43 980,279 -0.20(-0.88%)
Feb 12, 2018 22.49 22.67 22.43 22.63 1,914,787 +0.26(+1.18%)
Feb 09, 2018 22.40 22.46 21.82 22.37 5,339,583 +0.14(+0.63%)
Feb 08, 2018 22.79 22.81 22.22 22.23 2,789,538 -0.60(-2.61%)
Feb 07, 2018 22.82 23.03 22.79 22.82 2,994,697 -0.17(-0.74%)
Feb 06, 2018 22.53 23.04 22.53 22.99 3,943,335 +0.34(+1.51%)
Feb 05, 2018 23.13 23.26 22.40 22.65 5,187,782 -0.72(-3.07%)
Feb 02, 2018 23.63 23.65 23.35 23.37 1,324,996 -0.32(-1.37%)
Feb 01, 2018 23.71 23.80 23.66 23.69 1,409,812 -0.04(-0.19%)
Jan 31, 2018 23.80 23.83 23.71 23.74 1,207,877 -0.05(-0.22%)
Jan 30, 2018 23.82 23.84 23.81 23.79 1,414,491 -0.23(-0.95%)
Jan 29, 2018 24.05 24.07 23.99 24.02 1,498,247 -0.15(-0.64%)
Jan 26, 2018 24.10 24.18 24.05 24.17 1,636,794 +0.13(+0.52%)
Jan 25, 2018 24.10 24.10 23.94 24.05 2,527,979 -0.07(-0.27%)
Jan 24, 2018 24.21 24.23 24.02 24.11 1,815,164 -0.18(-0.76%)
Jan 23, 2018 24.29 24.32 24.24 24.30 1,392,458 +0.01(+0.03%)
Jan 22, 2018 24.19 24.30 24.19 24.29 1,332,396 +0.08(+0.33%)
Jan 19, 2018 24.17 24.21 24.12 24.21 1,407,375 +0.14(+0.58%)
Jan 18, 2018 24.04 24.09 23.99 24.07 1,146,322 -0.07(-0.30%)
Jan 17, 2018 24.08 24.19 24.02 24.14 1,335,032 +0.19(+0.80%)
Jan 16, 2018 24.11 24.17 23.92 23.95 2,153,122 -0.16(-0.67%)
Jan 12, 2018 24.11 24.11 24.11 0 +0.05(+0.21%)
Jan 11, 2018 23.99 24.08 23.96 24.06 2,942,735 +0.07(+0.31%)
Jan 10, 2018 24.02 24.04 23.96 23.99 3,569,099 -0.12(-0.52%)
Jan 09, 2018 24.09 24.12 24.05 24.11 659,333 +0.05(+0.21%)
Jan 08, 2018 24.02 24.07 24.01 24.06 840,868 +0.05(+0.21%)
Jan 05, 2018 23.97 24.02 23.93 24.01 695,096 +0.16(+0.68%)
Jan 04, 2018 23.83 23.88 23.80 23.85 1,768,388 +0.19(+0.81%)
Jan 03, 2018 23.48 23.66 23.48 23.66 1,586,921 +0.23(+0.97%)
Jan 02, 2018 23.34 23.43 23.32 23.43 1,917,217 +0.04(+0.19%)
Dec 29, 2017 23.38 23.38 23.38 0 -0.04(-0.19%)
Dec 28, 2017 23.47 23.47 23.42 23.43 1,021,644 -0.05(-0.22%)
Dec 27, 2017 23.47 23.51 23.44 23.48 1,023,692 -0.01(-0.03%)
Dec 26, 2017 23.46 23.50 23.44 23.49 517,124 +0.01(+0.03%)
Dec 22, 2017 23.44 23.49 23.43 23.48 1,083,166 +0.05(+0.22%)
Dec 21, 2017 23.43 23.51 23.41 23.43 2,780,480 +0.06(+0.25%)
Dec 20, 2017 23.44 23.46 23.32 23.37 1,234,511 -0.04(-0.16%)
Dec 19, 2017 23.46 23.49 23.40 23.41 956,409 -0.09(-0.40%)
Dec 18, 2017 23.43 23.52 23.43 23.50 1,201,793 +0.24(+1.03%)
Dec 15, 2017 23.20 23.30 23.18 23.26 2,224,909 +0.07(+0.28%)
Dec 14, 2017 23.31 23.33 23.17 23.20 702,180 -0.11(-0.47%)
Dec 13, 2017 23.38 23.40 23.30 23.30 1,206,922 -0.07(-0.31%)
Dec 12, 2017 23.35 23.42 23.33 23.38 676,741 +0.03(+0.12%)
Dec 11, 2017 23.29 23.35 23.28 23.35 1,296,268 +0.07(+0.31%)
Dec 08, 2017 23.24 23.29 23.21 23.27 1,528,246 +0.16(+0.69%)
Dec 07, 2017 23.04 23.13 23.03 23.12 920,387 +0.13(+0.57%)
Dec 06, 2017 22.96 23.05 22.95 22.98 928,028 -0.02(-0.09%)
Dec 05, 2017 23.09 23.12 23.00 23.01 1,953,371 -0.02(-0.09%)
Dec 04, 2017 23.18 23.18 23.03 23.03 1,602,403 -0.01(-0.06%)
Dec 01, 2017 23.09 23.18 22.95 23.04 2,680,702 -0.10(-0.44%)
Nov 30, 2017 23.25 23.25 23.12 23.14 953,307 -0.02(-0.09%)
Nov 29, 2017 23.30 23.31 23.11 23.17 1,167,805 -0.08(-0.34%)
Nov 28, 2017 23.16 23.26 23.14 23.25 1,274,921 +0.20(+0.85%)
Nov 27, 2017 23.09 23.13 23.04 23.05 793,381 -0.14(-0.60%)
Nov 24, 2017 23.18 23.20 23.16 23.19 356,404 +0.13(+0.57%)
Nov 22, 2017 23.22 23.22 23.05 23.06 754,122 -0.12(-0.50%)
Nov 21, 2017 23.16 23.20 23.16 23.17 666,348 +0.13(+0.57%)
Nov 20, 2017 23.01 23.07 23.00 23.04 671,502 +0.12(+0.54%)
Nov 17, 2017 22.95 22.97 22.89 22.92 882,174 -0.15(-0.63%)
Nov 16, 2017 23.00 23.09 22.98 23.06 1,328,449 +0.21(+0.92%)
Nov 15, 2017 22.75 22.88 22.69 22.85 1,706,192 -0.12(-0.54%)
Nov 14, 2017 23.00 23.03 22.94 22.98 1,375,771 -0.14(-0.60%)
Nov 13, 2017 22.98 23.12 22.96 23.12 1,085,551 -0.04(-0.19%)
Nov 10, 2017 23.18 23.19 23.12 23.16 1,493,942 -0.09(-0.38%)
Nov 09, 2017 23.26 23.28 23.11 23.25 2,226,235 -0.22(-0.93%)
Nov 08, 2017 23.41 23.51 23.41 23.46 982,400 +0.07(+0.31%)
Nov 07, 2017 23.46 23.49 23.36 23.39 1,629,340 -0.06(-0.25%)
Nov 06, 2017 23.42 23.45 23.40 23.45 957,237 -0.03(-0.12%)
Nov 03, 2017 23.41 23.48 23.38 23.48 2,119,963 +0.05(+0.22%)
Nov 02, 2017 23.37 23.44 23.28 23.43 1,803,200 +0.04(+0.19%)
Nov 01, 2017 23.43 23.44 23.35 23.38 1,217,126 +0.10(+0.44%)
Oct 31, 2017 23.26 23.30 23.23 23.28 1,562,289 +0.11(+0.47%)
Oct 30, 2017 23.18 23.22 23.15 23.17 804,419 -0.04(-0.16%)
Oct 27, 2017 23.19 23.22 23.15 23.21 1,121,130 +0.07(+0.31%)
Oct 26, 2017 23.06 23.17 23.06 23.14 1,377,313 +0.19(+0.82%)
Oct 25, 2017 23.04 23.06 22.85 22.95 1,187,286 -0.14(-0.60%)
Oct 24, 2017 23.08 23.12 23.05 23.09 793,692 +0.08(+0.35%)
Oct 23, 2017 23.11 23.11 22.98 23.01 888,618 -0.01(-0.06%)
Oct 20, 2017 23.01 23.04 22.98 23.02 1,423,059 +0.08(+0.35%)
Oct 19, 2017 22.88 22.95 22.86 22.94 1,808,675 -0.10(-0.44%)
Oct 18, 2017 23.04 23.05 23.01 23.04 635,835 +0.07(+0.32%)
Oct 17, 2017 22.98 22.99 22.93 22.97 1,318,576 +0.01(+0.03%)
Oct 16, 2017 22.96 22.97 22.91 22.96 1,203,553 +0.04(+0.16%)
Oct 13, 2017 22.88 22.94 22.87 22.93 1,077,864 +0.07(+0.32%)
Oct 12, 2017 22.85 22.89 22.83 22.85 994,477 +0.01(+0.06%)
Oct 11, 2017 22.80 22.85 22.80 22.84 750,773 -0.01(-0.03%)
Oct 10, 2017 22.79 22.85 22.74 22.85 1,716,191 +0.13(+0.58%)
Oct 09, 2017 22.76 22.77 22.70 22.72 876,885 -0.02(-0.10%)
Oct 06, 2017 22.73 22.76 22.70 22.74 1,240,969 -0.02(-0.10%)
Oct 05, 2017 22.69 22.77 22.69 22.76 979,940 +0.10(+0.45%)
Oct 04, 2017 22.66 22.70 22.65 22.66 3,214,071 -0.07(-0.29%)
Oct 03, 2017 22.69 22.74 22.67 22.72 1,085,257 +0.07(+0.29%)
Oct 02, 2017 22.59 22.67 22.58 22.66 1,176,020 +0.09(+0.42%)
Sep 29, 2017 22.48 22.57 22.48 22.56 1,154,742 +0.11(+0.49%)
Sep 28, 2017 22.40 22.46 22.40 22.45 672,599 +0.03(+0.13%)
Sep 27, 2017 22.42 22.46 22.37 22.42 2,453,496 +0.11(+0.49%)
Sep 26, 2017 22.33 22.36 22.29 22.32 1,635,355 +0.01(+0.07%)
Sep 25, 2017 22.33 22.37 22.26 22.30 774,643 -0.05(-0.23%)
Sep 22, 2017 22.31 22.35 22.31 22.35 3,226,000 +0.04(+0.20%)
Sep 21, 2017 22.32 22.33 22.29 22.31 928,760 -0.08(-0.36%)
Sep 20, 2017 22.28 22.39 22.26 22.39 911,575 +0.09(+0.39%)
Sep 19, 2017 22.26 22.30 22.26 22.30 990,143 +0.07(+0.29%)
Sep 18, 2017 22.23 22.25 22.21 22.24 755,319 +0.10(+0.46%)
Sep 15, 2017 22.09 22.15 22.08 22.13 805,005 -0.06(-0.26%)
Sep 14, 2017 22.16 22.21 22.16 22.19 1,888,072 -0.04(-0.20%)
Sep 13, 2017 22.20 22.26 22.20 22.24 780,269 -0.01(-0.07%)
Sep 12, 2017 22.23 22.25 22.21 22.25 1,130,453 +0.08(+0.36%)
Sep 11, 2017 22.08 22.18 22.08 22.17 1,258,488 +0.34(+1.57%)
Sep 08, 2017 21.86 21.89 21.81 21.83 1,136,490 -0.07(-0.33%)
Sep 07, 2017 21.92 21.94 21.86 21.90 5,709,261 +0.04(+0.17%)
Sep 06, 2017 21.81 21.92 21.80 21.86 3,902,637 +0.15(+0.70%)
Sep 05, 2017 21.86 21.86 21.66 21.71 2,504,652 -0.31(-1.39%)
Sep 01, 2017 21.98 22.03 21.98 22.02 1,255,099 +0.07(+0.33%)
Aug 31, 2017 21.94 21.97 21.91 21.94 1,560,813 +0.14(+0.63%)
Aug 30, 2017 21.76 21.83 21.76 21.81 2,459,526 +0.06(+0.27%)
Aug 29, 2017 21.57 21.76 21.55 21.75 2,070,142 -0.05(-0.23%)
Aug 28, 2017 21.86 21.86 21.77 21.80 887,986 -0.04(-0.20%)
Aug 25, 2017 21.91 21.96 21.84 21.84 1,863,214 -0.02(-0.10%)
Aug 24, 2017 21.91 21.92 21.84 21.86 900,198 +0.00(+0.00%)
Aug 23, 2017 21.83 21.89 21.82 21.86 1,369,316 -0.07(-0.30%)
Aug 22, 2017 21.83 21.94 21.83 21.93 2,110,645 +0.21(+0.97%)
Aug 21, 2017 21.73 21.75 21.67 21.72 4,905,848 -0.07(-0.33%)
Aug 18, 2017 21.76 21.86 21.70 21.79 1,533,168 +0.01(+0.03%)
Aug 17, 2017 21.97 22.00 21.78 21.78 2,250,711 -0.23(-1.06%)
Aug 16, 2017 22.08 22.10 22.00 22.02 1,361,135 +0.07(+0.33%)
Aug 15, 2017 21.97 21.98 21.91 21.94 1,030,343 +0.06(+0.27%)
Aug 14, 2017 21.85 21.92 21.85 21.89 1,172,789 +0.26(+1.21%)
Aug 11, 2017 21.67 21.70 21.62 21.62 3,854,587 -0.09(-0.40%)
Aug 10, 2017 21.92 21.92 21.70 21.71 2,823,728 -0.36(-1.61%)
Aug 09, 2017 22.01 22.07 21.99 22.07 2,376,425 -0.08(-0.36%)
Aug 08, 2017 22.15 22.25 22.13 22.15 1,786,764 -0.07(-0.29%)
Aug 07, 2017 22.19 22.23 22.19 22.21 1,718,765 +0.01(+0.07%)
Aug 04, 2017 22.15 22.22 22.15 22.20 2,442,439 +0.15(+0.69%)
Aug 03, 2017 22.07 22.08 22.03 22.05 2,396,272 +0.00(+0.00%)
Aug 02, 2017 22.08 22.08 21.98 22.05 1,903,860 -0.02(-0.10%)
Aug 01, 2017 22.08 22.10 22.04 22.07 1,889,709 +0.16(+0.73%)
Jul 31, 2017 21.98 22.00 21.89 21.91 2,443,197 -0.02(-0.10%)
Jul 28, 2017 21.94 21.95 21.87 21.93 1,229,770 -0.09(-0.43%)
Jul 27, 2017 22.08 22.10 21.94 22.02 2,993,409 +0.01(+0.07%)
Jul 26, 2017 22.05 22.08 21.98 22.01 2,120,916 +0.03(+0.13%)
Jul 25, 2017 22.00 22.01 21.96 21.98 1,076,055 +0.09(+0.40%)
Jul 24, 2017 21.87 21.91 21.81 21.89 1,957,134 -0.06(-0.27%)
Jul 21, 2017 21.96 21.98 21.88 21.95 1,736,428 -0.17(-0.76%)
Jul 20, 2017 22.17 22.17 22.05 22.12 1,638,454 +0.03(+0.13%)
Jul 19, 2017 22.01 22.10 22.01 22.09 2,048,940 +0.11(+0.50%)
Jul 18, 2017 21.94 21.99 21.91 21.98 4,733,984 -0.07(-0.33%)
Jul 17, 2017 22.07 22.11 22.05 22.05 2,093,628 -0.05(-0.23%)
Jul 14, 2017 22.05 22.12 22.03 22.10 1,763,329 +0.01(+0.07%)
Jul 13, 2017 22.07 22.12 22.05 22.09 1,642,181 +0.04(+0.16%)
Jul 12, 2017 22.02 22.09 22.02 22.05 1,557,617 +0.15(+0.70%)
Jul 11, 2017 21.86 21.90 21.81 21.90 2,447,722 +0.01(+0.03%)
Jul 10, 2017 21.86 21.92 21.85 21.89 1,650,208 +0.06(+0.27%)
Jul 07, 2017 21.81 21.86 21.76 21.84 82,636,008 +0.02(+0.10%)
Jul 06, 2017 21.80 21.85 21.75 21.81 1,432,194 -0.15(-0.70%)
Jul 05, 2017 21.94 21.97 21.88 21.97 1,220,803 +0.04(+0.17%)
Jul 03, 2017 21.89 21.98 21.89 21.93 896,709 +0.10(+0.47%)
Jun 30, 2017 21.87 21.88 21.73 21.83 1,263,575 +0.04(+0.17%)
Jun 29, 2017 22.02 22.02 21.71 21.79 2,725,837 -0.32(-1.45%)
Jun 28, 2017 22.08 22.12 22.00 22.11 1,387,508 +0.12(+0.56%)
Jun 27, 2017 22.07 22.09 21.98 21.99 1,350,718 -0.15(-0.69%)
Jun 26, 2017 22.19 22.22 22.11 22.14 1,383,477 +0.07(+0.33%)
Jun 23, 2017 22.03 22.07 22.00 22.07 813,491 +0.01(+0.03%)
Jun 22, 2017 22.06 22.11 22.04 22.06 1,435,778 +0.01(+0.03%)
Jun 21, 2017 22.08 22.12 22.03 22.05 1,387,413 -0.07(-0.31%)
Jun 20, 2017 22.23 22.23 22.09 22.12 1,589,141 -0.14(-0.61%)
Jun 19, 2017 22.20 22.28 22.20 22.26 7,779,745 +0.19(+0.87%)
Jun 16, 2017 22.01 22.08 21.96 22.07 1,502,861 +0.13(+0.59%)
Jun 15, 2017 21.80 21.94 21.80 21.94 1,921,424 -0.11(-0.52%)
Jun 14, 2017 22.11 22.11 21.97 22.05 2,057,358 -0.06(-0.26%)
Jun 13, 2017 22.07 22.11 22.04 22.11 1,171,017 +0.15(+0.68%)
Jun 12, 2017 21.95 21.98 21.90 21.96 1,346,655 -0.06(-0.26%)
Jun 09, 2017 22.04 22.10 21.95 22.02 1,863,336 +0.01(+0.06%)
Jun 08, 2017 21.97 22.02 21.96 22.00 1,253,191 +0.01(+0.03%)
Jun 07, 2017 22.05 22.07 21.93 21.99 1,616,321 +0.01(+0.03%)
Jun 06, 2017 21.99 22.03 21.95 21.99 1,851,137 -0.14(-0.61%)
Jun 05, 2017 22.13 22.14 22.10 22.12 956,366 -0.11(-0.51%)
Jun 02, 2017 22.21 22.24 22.15 22.24 1,837,979 +0.13(+0.58%)
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.