DBXT S E 600 BR 1C (LSS: XSPR)
59.25 GBP  UNCHANGED
Streaming Delayed Price  /  Updated: 11:47 AM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2012 76.40 76.40 76.40 0 +1.29(+1.72%)
Feb 27, 2012 74.58 75.11 74.58 75.11 315 -0.69(-0.91%)
Feb 24, 2012 76.44 76.44 75.78 75.80 1,526 -0.22(-0.28%)
Feb 23, 2012 76.49 76.54 76.02 76.02 329 +0.27(+0.36%)
Feb 22, 2012 75.75 75.75 75.75 75.75 250 -0.70(-0.92%)
Feb 21, 2012 76.42 76.50 76.21 76.45 1,011 +0.41(+0.54%)
Feb 20, 2012 76.06 76.30 76.04 76.04 612 +1.49(+1.99%)
Feb 17, 2012 74.79 74.82 74.55 74.55 11,993 +1.70(+2.33%)
Feb 16, 2012 73.16 72.85 72.85 72.85 106 -3.54(-4.63%)
Feb 15, 2012 76.19 76.39 76.39 76.39 524 +0.69(+0.91%)
Feb 14, 2012 75.98 75.98 75.70 75.70 2,250 -0.95(-1.24%)
Feb 13, 2012 77.00 77.51 76.65 76.65 493 +1.17(+1.55%)
Feb 10, 2012 75.33 77.60 75.32 75.48 211 -2.12(-2.73%)
Feb 08, 2012 77.60 77.60 77.60 0 +0.35(+0.45%)
Feb 07, 2012 77.98 78.00 77.25 77.25 629 -1.20(-1.53%)
Feb 06, 2012 79.32 78.95 78.45 78.45 307 -0.85(-1.07%)
Feb 03, 2012 77.76 79.30 77.76 79.30 422 +0.89(+1.14%)
Feb 02, 2012 78.64 78.64 77.86 78.41 6,655 +2.17(+2.84%)
Feb 01, 2012 75.70 76.24 75.28 76.24 71 +0.96(+1.28%)
Jan 31, 2012 75.47 75.47 75.28 75.28 170 +1.26(+1.70%)
Jan 30, 2012 74.59 74.91 74.02 74.02 866 -1.70(-2.25%)
Jan 27, 2012 76.49 75.72 75.72 75.72 236 -1.18(-1.53%)
Jan 26, 2012 76.90 76.90 73.77 76.90 92 +3.13(+4.25%)
Jan 25, 2012 74.60 74.60 73.77 73.77 417 -0.23(-0.31%)
Jan 24, 2012 74.65 74.65 74.00 74.00 385 -1.34(-1.78%)
Jan 23, 2012 74.51 75.34 74.51 75.34 1,029 +0.27(+0.36%)
Jan 19, 2012 75.07 75.07 75.07 0 +1.02(+1.38%)
Jan 18, 2012 72.75 74.04 72.75 74.04 3,981 +0.35(+0.47%)
Jan 17, 2012 73.99 73.99 73.69 73.69 166 +1.85(+2.58%)
Jan 16, 2012 71.84 71.84 71.84 71.84 70 +0.64(+0.90%)
Jan 13, 2012 72.73 72.81 70.24 71.20 2,881 -0.40(-0.56%)
Jan 12, 2012 71.29 72.65 71.05 71.60 2,600 +1.27(+1.81%)
Jan 11, 2012 70.73 70.73 70.33 70.33 10,063 +0.31(+0.44%)
Jan 10, 2012 69.51 70.02 69.30 70.02 839 +1.86(+2.72%)
Jan 09, 2012 68.03 68.16 68.03 68.16 108 +0.06(+0.09%)
Jan 06, 2012 68.01 68.76 68.01 68.10 1,753 +0.06(+0.09%)
Jan 05, 2012 68.26 68.26 68.03 68.04 134 -0.61(-0.89%)
Jan 04, 2012 69.41 69.41 68.65 68.65 904 +3.85(+5.94%)
Dec 30, 2011 64.80 64.80 64.80 64.80 327 +0.50(+0.78%)
Dec 29, 2011 64.43 64.43 64.30 64.30 1,917 -1.02(-1.56%)
Dec 28, 2011 65.38 65.38 65.32 65.32 25,522 +0.78(+1.20%)
Dec 22, 2011 64.54 64.54 64.54 64.54 0 +1.18(+1.86%)
Dec 21, 2011 65.24 65.24 63.37 63.37 87 -1.05(-1.64%)
Dec 20, 2011 64.42 64.42 64.42 64.42 16 +0.92(+1.45%)
Dec 19, 2011 63.50 63.50 63.50 63.50 50 -0.55(-0.86%)
Dec 16, 2011 63.81 64.13 63.78 64.05 647 +0.30(+0.47%)
Dec 15, 2011 62.76 63.92 62.76 63.75 3,892 +0.32(+0.50%)
Dec 14, 2011 64.10 64.22 63.43 63.43 570 -1.76(-2.70%)
Dec 13, 2011 65.20 65.20 65.20 65.20 51 +0.71(+1.10%)
Dec 12, 2011 64.49 64.49 64.49 64.49 10 -2.11(-3.17%)
Dec 09, 2011 66.60 66.60 65.54 66.60 120 +0.60(+0.91%)
Dec 08, 2011 68.74 68.87 65.99 65.99 13,900 -1.95(-2.86%)
Dec 07, 2011 68.23 68.23 67.94 67.94 3,558 -1.28(-1.85%)
Dec 06, 2011 68.24 69.57 68.22 69.22 6,735 -0.33(-0.47%)
Dec 05, 2011 68.86 69.86 68.86 69.55 1,578 +1.08(+1.58%)
Dec 02, 2011 69.05 69.39 68.47 68.47 869 +1.45(+2.16%)
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