DJ B C 15 UC ETF EU (ENX: EXC)
145.96 EUR  +4.01 (+2.82%)
Daily Price  /  Updated: 11:35 AM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 134.22 135.28 134.22 135.28 0 +1.76(+1.32%)
Oct 30, 2013 133.34 133.87 133.34 133.52 3,724 +1.94(+1.47%)
Oct 29, 2013 131.09 131.58 130.61 131.58 0 +1.94(+1.50%)
Oct 28, 2013 129.53 129.93 129.15 129.64 1,079 +0.66(+0.51%)
Oct 25, 2013 128.40 128.98 128.01 128.98 5 -0.34(-0.26%)
Oct 24, 2013 129.74 129.90 128.93 129.32 39 -1.94(-1.48%)
Oct 23, 2013 132.93 132.93 130.44 131.26 0 -4.48(-3.30%)
Oct 22, 2013 135.33 135.94 135.17 135.74 127 -0.63(-0.46%)
Oct 21, 2013 136.69 137.11 135.98 136.37 620 +0.04(+0.03%)
Oct 18, 2013 135.84 136.33 135.58 136.33 61 +0.66(+0.49%)
Oct 17, 2013 137.07 137.07 135.14 135.67 0 -2.67(-1.93%)
Oct 16, 2013 137.18 138.34 136.94 138.34 0 -0.71(-0.51%)
Oct 15, 2013 137.87 139.05 137.56 139.05 0 +1.33(+0.97%)
Oct 14, 2013 136.93 137.72 136.68 137.72 0 +0.20(+0.15%)
Oct 11, 2013 137.06 137.53 136.22 137.52 133 +0.45(+0.33%)
Oct 10, 2013 135.13 137.07 135.13 137.07 1,397 +1.61(+1.19%)
Oct 09, 2013 135.90 135.90 135.46 135.46 0 -0.33(-0.24%)
Oct 08, 2013 136.59 136.59 135.79 135.79 32 +0.52(+0.38%)
Oct 07, 2013 134.86 135.27 134.86 135.27 103 -1.06(-0.78%)
Oct 04, 2013 135.56 136.94 135.29 136.33 137 +1.38(+1.02%)
Oct 03, 2013 135.55 136.36 134.95 134.95 0 +0.68(+0.51%)
Oct 02, 2013 135.38 135.38 134.27 134.27 0 -0.80(-0.59%)
Oct 01, 2013 133.72 135.07 133.59 135.07 0 -0.54(-0.40%)
Sep 27, 2013 137.15 137.15 135.61 135.61 29 -1.64(-1.19%)
Sep 26, 2013 137.02 137.25 136.56 137.25 0 +0.01(+0.01%)
Sep 25, 2013 138.06 138.06 137.24 137.24 1,030 -1.28(-0.92%)
Sep 24, 2013 137.65 138.52 137.65 138.52 158 -0.91(-0.65%)
Sep 23, 2013 138.67 139.43 138.67 139.43 0 -0.11(-0.08%)
Sep 20, 2013 139.00 140.88 139.00 139.54 2,809 +0.07(+0.05%)
Sep 19, 2013 139.40 139.47 138.92 139.47 0 +0.31(+0.22%)
Sep 18, 2013 139.35 139.35 139.16 139.16 0 -1.26(-0.90%)
Sep 17, 2013 140.21 140.42 139.80 140.42 85 -0.99(-0.70%)
Sep 16, 2013 140.68 141.41 140.68 141.41 204 +1.39(+0.99%)
Sep 13, 2013 138.87 140.02 138.87 140.02 0 -0.20(-0.14%)
Sep 12, 2013 140.51 140.51 140.19 140.22 0 -0.70(-0.50%)
Sep 11, 2013 140.56 140.92 140.56 140.92 0 -1.24(-0.87%)
Sep 10, 2013 140.52 142.16 140.52 142.16 2,329 +2.32(+1.66%)
Sep 09, 2013 139.05 139.84 138.88 139.84 345 +0.67(+0.48%)
Sep 06, 2013 138.01 139.24 138.01 139.17 1,138 +1.39(+1.01%)
Sep 05, 2013 137.39 137.83 137.36 137.78 0 +1.90(+1.40%)
Sep 04, 2013 135.75 136.30 135.36 135.88 0 +1.16(+0.86%)
Sep 03, 2013 135.75 136.09 134.71 134.72 0 +0.98(+0.73%)
Sep 02, 2013 133.74 133.74 133.74 133.74 0 +4.77(+3.70%)
Aug 30, 2013 129.34 129.34 128.41 128.97 149 -1.60(-1.23%)
Aug 29, 2013 129.31 130.57 128.95 130.57 43 +2.61(+2.04%)
Aug 28, 2013 127.16 127.96 126.83 127.96 0 +0.23(+0.18%)
Aug 27, 2013 129.61 129.73 127.73 127.73 0 -3.06(-2.34%)
Aug 26, 2013 130.94 130.94 130.79 130.79 0 +1.38(+1.07%)
Aug 23, 2013 129.12 129.41 128.78 129.41 502 -0.61(-0.47%)
Aug 22, 2013 128.96 130.67 128.96 130.02 285 +2.50(+1.96%)
Aug 21, 2013 128.21 128.21 127.19 127.52 70 -1.62(-1.25%)
Aug 20, 2013 129.84 129.84 128.72 129.14 5,114 -3.66(-2.76%)
Aug 19, 2013 133.53 133.53 132.80 132.80 15 -0.40(-0.30%)
Aug 16, 2013 132.67 133.95 132.67 133.20 90 +0.09(+0.07%)
Aug 15, 2013 133.14 133.56 133.03 133.11 1,260 -1.02(-0.76%)
Aug 14, 2013 133.52 134.13 132.90 134.13 419 +0.63(+0.47%)
Aug 13, 2013 132.79 134.20 132.79 133.50 195 +3.49(+2.68%)
Aug 12, 2013 129.55 130.50 129.55 130.01 492 +4.10(+3.26%)
Aug 09, 2013 125.44 125.91 125.44 125.91 0 +1.90(+1.53%)
Aug 08, 2013 124.17 124.17 123.81 124.01 76 -0.14(-0.11%)
Aug 07, 2013 125.01 125.01 123.86 124.15 35 -1.66(-1.32%)
Aug 06, 2013 127.53 127.53 125.81 125.81 112 -1.65(-1.29%)
Aug 05, 2013 128.53 128.53 127.33 127.46 355 -1.09(-0.85%)
Aug 02, 2013 128.42 128.94 127.90 128.55 129 +0.24(+0.19%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here