DBXT S E 600 BR 1C Stock Price History | Historical XSPR Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	34.74	35.99	34.74	34.74	0	-1.25(-3.47%)
Feb 26, 2009	35.99	35.99	35.33	35.99	0	+0.66(+1.88%)
Feb 25, 2009	35.33	35.33	35.15	35.33	0	+0.19(+0.53%)
Feb 24, 2009	34.84	35.15	34.84	35.15	320	-0.31(-0.87%)
Feb 23, 2009	35.46	35.87	35.46	35.46	0	-0.41(-1.16%)
Feb 20, 2009	35.87	38.95	35.87	35.87	0	-3.08(-7.91%)
Feb 19, 2009	38.95	38.95	38.17	38.95	0	+0.78(+2.04%)
Feb 18, 2009	38.17	38.34	38.17	38.17	0	-0.17(-0.44%)
Feb 17, 2009	38.34	40.31	38.34	38.34	0	-1.97(-4.89%)
Feb 16, 2009	40.31	40.87	40.31	40.31	0	-0.56(-1.37%)
Feb 13, 2009	41.03	41.03	40.87	40.87	475	+0.10(+0.25%)
Feb 12, 2009	40.77	40.77	40.77	40.77	25	-0.78(-1.88%)
Feb 11, 2009	41.55	43.31	41.55	41.55	0	-1.77(-4.07%)
Feb 09, 2009		43.31	43.31	43.31	0	+0.43(+1.00%)
Feb 06, 2009	42.88	42.88	40.65	42.88	0	+2.23(+5.50%)
Feb 05, 2009	40.65	40.71	40.65	40.65	0	-0.06(-0.15%)
Feb 04, 2009	40.71	40.71	37.51	40.71	0	+3.20(+8.55%)
Feb 03, 2009	37.51	37.51	36.06	37.51	0	+1.45(+4.01%)
Feb 02, 2009	36.06	36.55	36.06	36.06	0	-0.49(-1.35%)
Jan 30, 2009	36.55	38.74	36.55	36.55	0	-2.19(-5.64%)
Jan 29, 2009	38.74	42.03	38.74	38.74	0	-3.29(-7.83%)
Jan 28, 2009	42.03	42.03	42.03	42.03	4,900	+2.96(+7.59%)
Jan 27, 2009	39.06	39.28	39.06	39.06	0	-0.21(-0.55%)
Jan 26, 2009	39.28	39.28	36.83	39.28	0	+2.44(+6.64%)
Jan 23, 2009	36.83	37.08	36.83	36.83	0	-0.25(-0.66%)
Jan 22, 2009	38.75	38.76	37.08	37.08	2,600	-0.68(-1.80%)
Jan 21, 2009	37.13	37.76	37.13	37.76	500	+1.20(+3.28%)
Jan 20, 2009	36.56	36.96	36.56	36.56	0	-0.40(-1.07%)
Jan 19, 2009	36.96	38.36	36.96	36.96	0	-1.40(-3.66%)
Jan 16, 2009	38.36	38.36	38.36	38.36	300	+2.66(+7.45%)
Jan 15, 2009	35.70	39.57	35.70	35.70	0	-3.87(-9.78%)
Jan 14, 2009	39.57	39.57	39.57	39.57	5,000	+0.01(+0.03%)
Jan 13, 2009	39.56	39.56	39.56	39.56	255	-1.11(-2.73%)
Jan 09, 2009	40.67	40.67	40.67	40.67	0	-3.58(-8.09%)
Jan 07, 2009	44.25	44.25	44.25	44.25	0	-4.12(-8.52%)
Jan 06, 2009	48.37	48.37	46.74	48.37	340	+4.43(+10.09%)
Jan 05, 2009	43.94	43.94	40.44	43.94	0	+3.50(+8.64%)
Jan 02, 2009	40.44	40.44	40.28	40.44	20,000	+0.16(+0.40%)
Dec 31, 2008	40.28	40.51	40.28	40.28	0	-0.23(-0.57%)
Dec 30, 2008	40.51	40.51	39.22	40.51	0	+1.29(+3.29%)
Dec 29, 2008	39.22	39.22	39.22	39.22	200	+0.96(+2.51%)
Dec 23, 2008	34.20	41.58	31.86	38.26	0	+0.57(+1.53%)
Dec 22, 2008	37.69	40.33	37.69	37.69	0	-2.65(-6.56%)
Dec 18, 2008		40.33	40.33	40.33	0	-1.24(-2.99%)
Dec 17, 2008	41.58	41.58	39.21	41.58	0	+2.37(+6.03%)
Dec 16, 2008	39.21	39.40	39.21	39.21	0	-0.19(-0.47%)
Dec 15, 2008	39.40	39.40	38.55	39.40	0	+0.84(+2.18%)
Dec 12, 2008	38.55	39.60	38.55	38.55	0	-1.04(-2.64%)
Dec 11, 2008	39.60	39.60	36.58	39.60	0	+3.02(+8.27%)
Dec 08, 2008		36.58	36.58	36.58	0	+4.71(+14.78%)
Dec 05, 2008	31.86	34.20	31.86	31.86	0	-2.33(-6.81%)
Dec 04, 2008	34.20	34.20	34.20	34.20	0	-0.43(-1.24%)
Dec 03, 2008	34.62	34.62	34.62	34.62	0	+0.00(+0.00%)
Dec 02, 2008	34.62	35.33	34.62	34.62	0	-0.70(-1.98%)

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 Telekurs USA
Postage Rates