DBXT S E 600 BR 1C (LSS: XSPR)
65.26 GBP  +0.01 (+0.02%)
Streaming Delayed Price  /  Updated: 6:30 AM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 67.95 68.00 67.95 68.00 1,025 +0.37(+0.55%)
Feb 27, 2013 68.53 68.53 67.63 67.63 252 -0.93(-1.36%)
Feb 25, 2013 68.56 68.56 68.56 68.56 0 +0.96(+1.42%)
Feb 22, 2013 68.55 68.83 67.60 67.60 154 +0.19(+0.27%)
Feb 21, 2013 67.75 67.70 67.41 67.41 450 -2.43(-3.47%)
Feb 20, 2013 70.88 70.22 69.84 69.84 4,238 -0.42(-0.60%)
Feb 18, 2013 70.26 70.26 70.26 0 -1.01(-1.42%)
Feb 15, 2013 71.47 71.49 71.27 71.27 2,154 +0.11(+0.15%)
Feb 14, 2013 70.61 71.33 70.61 71.16 1,678 +1.55(+2.23%)
Feb 12, 2013 69.61 69.61 69.61 0 -0.08(-0.12%)
Feb 11, 2013 69.69 69.69 69.69 69.69 72 -0.63(-0.89%)
Feb 07, 2013 70.32 70.32 70.32 0 +0.07(+0.10%)
Feb 06, 2013 70.48 70.48 70.21 70.25 776 +0.50(+0.72%)
Feb 04, 2013 71.17 70.81 69.70 69.75 24,181 -1.61(-2.26%)
Feb 01, 2013 70.49 71.36 70.31 71.36 18,704 +1.75(+2.51%)
Jan 30, 2013 69.61 69.61 69.61 0 -0.60(-0.85%)
Jan 29, 2013 69.68 70.21 70.21 70.21 332 +0.89(+1.28%)
Jan 28, 2013 69.32 69.32 69.32 69.32 45,977 -0.13(-0.19%)
Jan 25, 2013 69.50 69.55 69.26 69.45 24,782 -0.53(-0.76%)
Jan 24, 2013 69.42 69.98 69.42 69.98 804 +0.98(+1.42%)
Jan 23, 2013 69.18 69.29 69.00 69.00 916 -0.06(-0.09%)
Jan 21, 2013 69.06 69.06 69.06 0 +0.90(+1.32%)
Jan 18, 2013 68.62 68.62 68.16 68.16 93 -0.06(-0.09%)
Jan 17, 2013 67.56 68.22 67.56 68.22 400 +0.14(+0.20%)
Jan 16, 2013 67.98 68.08 67.77 68.08 1,311 -0.71(-1.03%)
Jan 15, 2013 68.52 68.79 68.52 68.79 835 -0.66(-0.95%)
Jan 14, 2013 69.62 69.62 69.45 69.45 150 +0.17(+0.25%)
Jan 11, 2013 68.96 69.28 68.96 69.28 2,329 -0.94(-1.34%)
Jan 10, 2013 70.17 70.22 70.22 70.22 144 +0.30(+0.43%)
Jan 09, 2013 69.53 70.08 69.53 69.92 11,946 +0.34(+0.49%)
Jan 08, 2013 69.76 69.76 69.55 69.58 1,766 -0.32(-0.46%)
Jan 07, 2013 69.92 69.92 69.88 69.90 1,018 -0.39(-0.55%)
Jan 04, 2013 69.83 70.44 69.83 70.29 118 -0.51(-0.72%)
Jan 03, 2013 70.15 70.80 70.00 70.80 6,061 -0.19(-0.27%)
Jan 02, 2013 70.99 70.99 70.99 70.99 166 +2.74(+4.01%)
Dec 28, 2012 68.25 68.25 68.25 0 -0.55(-0.80%)
Dec 27, 2012 68.86 69.12 68.80 68.80 106 +0.98(+1.44%)
Dec 24, 2012 67.82 67.82 67.82 0 +0.22(+0.33%)
Dec 21, 2012 66.92 67.60 66.92 67.60 3,258 -0.30(-0.44%)
Dec 20, 2012 68.32 68.32 67.90 67.90 692 -0.20(-0.29%)
Dec 19, 2012 68.73 68.77 68.10 68.10 450 +0.12(+0.18%)
Dec 18, 2012 68.09 68.09 67.97 67.98 1,181 +0.88(+1.31%)
Dec 17, 2012 66.58 67.10 66.60 67.10 7,822 +0.85(+1.28%)
Dec 14, 2012 66.24 66.28 66.24 66.25 3,342 +0.54(+0.82%)
Dec 13, 2012 65.91 65.71 65.71 65.71 45 -0.55(-0.83%)
Dec 12, 2012 66.07 66.34 66.26 66.26 4,338 +0.75(+1.14%)
Dec 11, 2012 65.40 65.54 65.38 65.51 3,189 +0.22(+0.34%)
Dec 07, 2012 65.29 65.29 65.29 0 +0.22(+0.34%)
Dec 06, 2012 65.12 65.12 65.04 65.07 1,248 +0.52(+0.81%)
Dec 05, 2012 64.51 64.55 64.51 64.55 7,250 +1.39(+2.20%)
Dec 04, 2012 63.55 63.69 63.16 63.16 5,625 -0.18(-0.28%)
Nov 30, 2012 63.84 63.84 63.34 63.34 14,610 -0.13(-0.20%)
Nov 29, 2012 63.20 63.51 63.20 63.47 16,603 +1.72(+2.79%)
Nov 28, 2012 61.88 61.94 61.07 61.75 8,291 -0.30(-0.49%)
Nov 27, 2012 62.53 62.57 62.05 62.05 856 -0.19(-0.30%)
Nov 26, 2012 62.52 62.29 62.24 62.24 600 -0.39(-0.62%)
Nov 23, 2012 62.17 62.79 62.17 62.63 6,765 +0.27(+0.43%)
Nov 22, 2012 62.26 62.59 62.34 62.36 7,217 +0.78(+1.27%)
Nov 21, 2012 61.68 61.59 61.50 61.58 2,258 -0.22(-0.36%)
Nov 20, 2012 61.50 61.80 61.50 61.80 4,058 +0.15(+0.24%)
Nov 19, 2012 60.97 61.83 60.93 61.65 7,102 +0.78(+1.29%)
Nov 16, 2012 60.87 60.87 60.87 60.87 50 -0.00(-0.01%)
Nov 15, 2012 60.98 61.27 60.87 60.87 5,970 -1.64(-2.62%)
Nov 13, 2012 62.51 62.51 62.51 0 -0.26(-0.41%)
Nov 12, 2012 63.02 63.27 62.77 62.77 19,350 -0.37(-0.59%)
Nov 09, 2012 63.14 63.40 63.14 63.14 4,540 -0.26(-0.41%)
Nov 08, 2012 63.64 63.64 63.40 63.40 300 -0.06(-0.09%)
Nov 07, 2012 64.96 65.15 63.46 63.46 2,316 -1.49(-2.29%)
Nov 06, 2012 65.02 65.02 64.46 64.95 27,263 +0.49(+0.76%)
Nov 05, 2012 64.60 64.72 64.46 64.46 819 -0.65(-0.99%)
Nov 02, 2012 65.29 65.29 64.65 65.11 209 +0.45(+0.70%)
Nov 01, 2012 63.72 64.84 63.72 64.65 814 +0.50(+0.78%)
Oct 30, 2012 64.15 64.15 64.15 0 +0.35(+0.55%)
Oct 29, 2012 63.38 63.80 63.38 63.80 214 -0.30(-0.47%)
Oct 25, 2012 64.10 64.10 64.10 0 +0.20(+0.31%)
Oct 23, 2012 63.90 63.90 63.90 0 -1.85(-2.81%)
Oct 18, 2012 65.75 65.75 65.75 65.75 0 +0.33(+0.50%)
Oct 17, 2012 64.82 65.42 65.18 65.42 1,801 +2.12(+3.34%)
Oct 16, 2012 62.78 63.40 62.71 63.30 886 +1.01(+1.62%)
Oct 15, 2012 62.62 62.62 62.29 62.29 657 -0.74(-1.17%)
Oct 12, 2012 63.69 63.69 63.03 63.03 925 -0.67(-1.05%)
Oct 11, 2012 63.70 63.70 63.70 63.70 1,090 +1.00(+1.59%)
Oct 10, 2012 62.82 62.82 62.65 62.70 1,148 -0.32(-0.50%)
Oct 09, 2012 63.42 63.42 62.70 63.02 422 +0.32(+0.50%)
Oct 08, 2012 61.96 62.70 61.96 62.70 913 -0.80(-1.27%)
Oct 05, 2012 63.50 63.50 62.44 63.50 314 +1.06(+1.70%)
Oct 03, 2012 62.44 62.44 62.44 0 -1.59(-2.49%)
Oct 02, 2012 64.03 64.03 62.57 64.03 92 +1.46(+2.34%)
Sep 30, 2012 62.57 62.57 62.57 62.57 14 -0.62(-0.99%)
Sep 27, 2012 63.19 63.19 62.25 63.19 204 +1.33(+2.15%)
Sep 26, 2012 62.56 62.56 61.78 61.86 2,097 -1.62(-2.55%)
Sep 24, 2012 63.48 63.48 63.48 0 -1.45(-2.23%)
Sep 21, 2012 65.19 65.19 64.93 64.93 120 -0.33(-0.51%)
Sep 19, 2012 64.79 66.75 64.79 65.26 242 -1.24(-1.86%)
Sep 18, 2012 66.42 66.50 66.21 66.50 2,384 -1.38(-2.03%)
Sep 17, 2012 67.64 68.68 67.64 67.88 158 -0.80(-1.17%)
Sep 14, 2012 66.42 68.68 66.42 68.68 6,237 +5.33(+8.41%)
Sep 13, 2012 63.17 63.60 63.17 63.35 72 -0.25(-0.39%)
Sep 12, 2012 63.76 64.79 63.60 63.60 20,668 -0.55(-0.86%)
Sep 11, 2012 63.51 64.15 62.97 64.15 2,159 -0.43(-0.67%)
Sep 10, 2012 64.64 64.64 64.09 64.58 208 +0.49(+0.76%)
Sep 07, 2012 62.23 64.09 62.23 64.09 4,308 +2.67(+4.35%)
Sep 06, 2012 61.42 61.42 59.11 61.42 542 +2.31(+3.91%)
Sep 05, 2012 59.11 59.19 59.11 59.11 19 -0.08(-0.14%)
Sep 04, 2012 60.19 59.65 59.01 59.19 21,474 -1.09(-1.81%)
Sep 03, 2012 60.54 60.60 60.28 60.28 10,330 +1.25(+2.12%)
Aug 30, 2012 59.03 59.03 59.03 59.03 0 -2.15(-3.51%)
Aug 28, 2012 61.18 61.18 61.18 61.18 2,000 -0.69(-1.12%)
Aug 23, 2012 61.87 61.87 61.87 0 -0.08(-0.13%)
Aug 20, 2012 61.95 61.95 61.95 0 -0.38(-0.61%)
Aug 16, 2012 62.33 62.33 62.33 0 +0.54(+0.87%)
Aug 15, 2012 61.79 63.30 61.79 61.79 626 -1.51(-2.38%)
Aug 14, 2012 63.30 63.30 63.30 63.30 22 -0.20(-0.32%)
Aug 10, 2012 63.50 63.50 63.50 0 -0.22(-0.34%)
Aug 09, 2012 63.70 63.89 63.60 63.72 2,643 +0.56(+0.89%)
Aug 08, 2012 62.92 63.16 63.16 63.16 358 +1.22(+1.97%)
Aug 07, 2012 62.50 62.50 60.45 61.94 602 +1.49(+2.47%)
Aug 05, 2012 60.13 60.45 60.13 60.45 1,775 -0.15(-0.25%)
Aug 03, 2012 60.04 60.60 60.04 60.60 66 +0.56(+0.93%)
Aug 01, 2012 60.04 60.04 60.04 60.04 103 -0.16(-0.27%)
Jul 31, 2012 60.20 60.20 60.20 60.20 400 +0.10(+0.17%)
Jul 30, 2012 59.43 60.10 60.10 60.10 3,799 +1.45(+2.47%)
Jul 27, 2012 58.26 58.65 58.65 58.65 342 +0.65(+1.12%)
Jul 26, 2012 57.77 58.00 58.00 58.00 430 +1.00(+1.75%)
Jul 25, 2012 56.86 57.02 57.00 57.00 683 -0.21(-0.36%)
Jul 22, 2012 57.21 57.21 57.21 0 -1.69(-2.87%)
Jul 17, 2012 58.90 58.90 58.90 0 -0.31(-0.53%)
Jul 16, 2012 59.31 59.31 59.21 59.21 276 +0.49(+0.84%)
Jul 13, 2012 58.73 59.18 58.72 58.72 3,303 +0.35(+0.60%)
Jul 12, 2012 58.99 58.99 58.37 58.37 2,085 -2.75(-4.50%)
Jul 06, 2012 61.12 61.12 61.12 61.12 0 -0.06(-0.09%)
Jul 05, 2012 61.79 61.79 61.18 61.18 243 -0.71(-1.15%)
Jul 04, 2012 61.79 61.89 61.30 61.89 24 +0.59(+0.96%)
Jul 03, 2012 61.10 61.30 61.05 61.30 762 +1.50(+2.51%)
Jul 02, 2012 59.52 60.45 59.52 59.80 632 +0.05(+0.08%)
Jun 29, 2012 58.87 59.77 58.75 59.75 1,272 +2.73(+4.79%)
Jun 28, 2012 57.02 57.70 57.02 57.02 9 -0.68(-1.17%)
Jun 27, 2012 56.93 57.70 56.93 57.70 153 +0.42(+0.73%)
Jun 26, 2012 57.47 57.85 57.28 57.28 3,168 -0.93(-1.60%)
Jun 25, 2012 58.21 59.18 58.21 58.21 136 -0.97(-1.64%)
Jun 22, 2012 59.18 61.75 59.18 59.18 18 -2.57(-4.17%)
Jun 21, 2012 61.46 61.75 60.65 61.75 2,380 -0.77(-1.23%)
Jun 20, 2012 61.91 62.52 60.34 62.52 225 +2.18(+3.61%)
Jun 18, 2012 60.34 60.34 60.34 0 +0.66(+1.11%)
Jun 15, 2012 60.86 60.86 59.68 59.68 1,798 -0.22(-0.37%)
Jun 12, 2012 59.90 59.90 59.90 0 -1.15(-1.88%)
Jun 11, 2012 61.43 61.43 59.80 61.05 28 +1.25(+2.09%)
Jun 08, 2012 59.49 59.90 59.49 59.80 555 -1.63(-2.66%)
Jun 07, 2012 60.13 61.63 59.23 61.43 586 +2.20(+3.72%)
Jun 06, 2012 59.23 59.23 56.45 59.23 336 +2.78(+4.92%)
Jun 01, 2012 56.45 56.45 56.45 0 -0.94(-1.64%)
May 31, 2012 58.52 58.52 57.39 57.39 465 -2.71(-4.51%)
May 29, 2012 60.10 60.10 60.10 0 +1.45(+2.47%)
May 28, 2012 59.21 59.54 58.65 58.65 18,502 +0.40(+0.69%)
May 24, 2012 58.25 58.25 58.25 0 +0.45(+0.78%)
May 23, 2012 58.16 58.52 57.80 57.80 420 -2.53(-4.19%)
May 22, 2012 59.42 60.49 59.42 60.33 5,674 +1.53(+2.60%)
May 21, 2012 57.71 58.80 57.71 58.80 1,500 +0.79(+1.36%)
May 18, 2012 57.73 58.01 57.46 58.01 2,830 -0.69(-1.18%)
May 17, 2012 58.67 58.70 58.07 58.70 709 -0.57(-0.96%)
May 16, 2012 58.81 59.27 58.48 59.27 741 -2.01(-3.28%)
May 14, 2012 61.28 61.28 61.28 0 -1.89(-2.99%)
May 11, 2012 62.65 63.17 62.65 63.17 1,127 -1.51(-2.33%)
May 10, 2012 64.17 64.68 62.68 64.68 199 +2.00(+3.19%)
May 09, 2012 63.30 63.60 62.68 62.68 2,614 -2.34(-3.60%)
May 08, 2012 65.42 65.02 65.02 65.02 60 -0.52(-0.79%)
May 04, 2012 65.54 65.54 65.54 0 -3.76(-5.43%)
May 02, 2012 69.30 69.30 69.30 0 -0.70(-1.00%)
May 01, 2012 69.21 70.00 69.18 70.00 71,000 +0.20(+0.29%)
Apr 30, 2012 69.80 69.80 69.80 69.80 590 -0.01(-0.01%)
Apr 27, 2012 69.52 69.81 69.25 69.81 522 +0.56(+0.81%)
Apr 26, 2012 68.66 69.25 68.36 69.25 893 +2.59(+3.88%)
Apr 24, 2012 66.66 66.66 66.66 0 +0.09(+0.14%)
Apr 23, 2012 67.74 67.08 66.57 66.57 266 -2.07(-3.02%)
Apr 19, 2012 68.64 68.64 68.64 0 -0.45(-0.65%)
Apr 18, 2012 69.09 69.09 68.84 69.09 9 +0.25(+0.36%)
Apr 17, 2012 68.84 68.84 67.23 68.84 66 +1.61(+2.39%)
Apr 16, 2012 67.42 67.90 67.23 67.23 104 -0.64(-0.94%)
Apr 13, 2012 67.87 67.87 67.87 67.87 314 +0.79(+1.18%)
Apr 12, 2012 67.61 67.61 66.51 67.08 151 +0.57(+0.86%)
Apr 11, 2012 66.51 66.51 66.51 66.51 159 -0.04(-0.06%)
Apr 10, 2012 66.55 66.55 66.55 66.55 51 +0.19(+0.29%)
Apr 05, 2012 66.36 66.36 66.36 0 -1.15(-1.71%)
Apr 04, 2012 67.51 69.75 67.51 67.51 185 -2.24(-3.21%)
Apr 02, 2012 69.75 69.75 69.75 0 +2.04(+3.01%)
Mar 29, 2012 67.71 67.71 67.71 67.71 0 -2.15(-3.08%)
Mar 27, 2012 69.86 69.86 69.86 0 +0.21(+0.30%)
Mar 23, 2012 69.65 69.65 69.65 0 +0.70(+1.01%)
Mar 22, 2012 71.44 71.44 68.60 68.95 6,558 -2.16(-3.04%)
Mar 21, 2012 71.39 71.63 71.11 71.11 1,880 -0.79(-1.10%)
Mar 20, 2012 72.44 72.75 71.52 71.90 14,279 -2.16(-2.92%)
Mar 19, 2012 73.10 74.06 73.08 74.06 7,500 +0.46(+0.63%)
Mar 16, 2012 73.70 74.12 73.51 73.60 397 +0.28(+0.38%)
Mar 14, 2012 73.32 73.32 73.32 0 +0.18(+0.25%)
Mar 13, 2012 72.96 73.14 72.35 73.14 28 +0.79(+1.09%)
Mar 12, 2012 71.91 72.35 71.91 72.35 371 +0.10(+0.14%)
Mar 08, 2012 72.25 72.25 72.25 0 +1.67(+2.37%)
Mar 07, 2012 70.95 71.10 70.58 70.58 340 -0.06(-0.09%)
Mar 06, 2012 70.64 73.00 70.64 70.64 59 -2.36(-3.23%)
Mar 05, 2012 73.72 74.64 73.00 73.00 523 -1.64(-2.20%)
Mar 02, 2012 74.95 75.23 74.64 74.64 1,104 -0.34(-0.46%)
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