DBX SEL FRONTIER 1C (LSS: XSFR)
7.923 GBP  UNCHANGED
Streaming Delayed Price  /  Updated: 11:13 AM EDT, Apr 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2015 7.923 7.923 7.923 0 +0.02(+0.25%)
Apr 22, 2015 7.902 7.902 7.811 7.902 336 +0.09(+1.22%)
Apr 21, 2015 7.808 7.836 7.808 7.808 316 +0.03(+0.37%)
Apr 17, 2015 7.779 7.779 7.779 0 -0.05(-0.59%)
Apr 16, 2015 7.825 7.931 7.825 7.825 330 -0.18(-2.22%)
Apr 13, 2015 8.002 8.002 8.002 0 -0.05(-0.59%)
Apr 10, 2015 8.053 8.054 7.997 8.050 5,850 +0.10(+1.26%)
Apr 09, 2015 7.918 7.950 7.882 7.950 4,799 +0.13(+1.63%)
Apr 08, 2015 7.822 7.822 7.771 7.822 1,334 +0.04(+0.55%)
Apr 07, 2015 7.780 7.828 7.780 7.780 600 -0.05(-0.67%)
Apr 02, 2015 7.832 7.832 7.832 0 +0.10(+1.33%)
Apr 01, 2015 7.732 7.732 7.591 7.730 1,648 +0.07(+0.85%)
Mar 31, 2015 7.665 7.670 7.609 7.665 1,308 +0.12(+1.59%)
Mar 30, 2015 7.545 7.548 7.545 7.545 188 +0.04(+0.60%)
Mar 27, 2015 7.500 7.510 7.500 7.500 6 -0.05(-0.70%)
Mar 26, 2015 7.553 7.673 7.553 7.553 4,694 -0.09(-1.24%)
Mar 25, 2015 7.647 7.768 7.647 7.647 3,820 -0.05(-0.68%)
Mar 23, 2015 7.700 7.700 7.700 0 -0.07(-0.90%)
Mar 20, 2015 7.772 7.828 7.755 7.770 6,410 +0.04(+0.57%)
Mar 19, 2015 7.745 7.748 7.726 7.726 3,663 +0.01(+0.14%)
Mar 18, 2015 7.715 7.780 7.715 7.715 7,494 +0.00(+0.00%)
Mar 17, 2015 7.715 7.727 7.668 7.715 976 +0.14(+1.85%)
Mar 16, 2015 7.580 7.592 7.575 7.575 6,000 -0.04(-0.59%)
Mar 13, 2015 7.600 7.620 7.600 7.620 8,902 +0.04(+0.46%)
Mar 12, 2015 7.585 7.585 7.512 7.585 1,736 +0.03(+0.36%)
Mar 11, 2015 7.558 7.558 7.537 7.558 60 +0.06(+0.77%)
Mar 10, 2015 7.500 7.500 7.497 7.500 14 -0.04(-0.50%)
Mar 09, 2015 7.550 7.648 7.537 7.537 210,988 -0.08(-1.02%)
Mar 06, 2015 7.615 7.706 7.583 7.615 20,100 +0.13(+1.77%)
Mar 05, 2015 7.482 7.482 7.481 7.482 486 +0.04(+0.47%)
Mar 04, 2015 7.447 7.482 7.482 7.447 746 -0.04(-0.47%)
Mar 03, 2015 7.482 7.430 7.482 7.482 842 +0.05(+0.71%)
Mar 02, 2015 7.410 7.441 7.330 7.430 7,630 +0.01(+0.17%)
Feb 27, 2015 7.418 7.418 7.409 7.418 734 +0.01(+0.10%)
Feb 25, 2015 7.410 7.410 7.399 7.410 1,460 +0.01(+0.14%)
Feb 24, 2015 7.400 7.400 7.396 7.400 5,500 +0.00(+0.03%)
Feb 23, 2015 7.397 7.432 7.397 7.397 1,462 -0.07(-0.87%)
Feb 20, 2015 7.463 7.478 7.463 7.463 140 +0.08(+1.05%)
Feb 19, 2015 7.385 7.400 7.385 7.385 3,494 -0.09(-1.17%)
Feb 18, 2015 7.473 7.494 7.381 7.473 516 +0.13(+1.77%)
Feb 16, 2015 7.343 7.343 7.343 0 +0.01(+0.17%)
Feb 13, 2015 7.320 7.335 7.320 7.330 6,476 +0.01(+0.14%)
Feb 12, 2015 7.320 7.320 7.261 7.320 5,876 +0.05(+0.69%)
Feb 11, 2015 7.265 7.305 7.265 7.270 3,050 -0.06(-0.82%)
Feb 10, 2015 7.330 7.338 7.325 7.330 76 +0.02(+0.31%)
Feb 09, 2015 7.270 7.325 7.260 7.308 5,688 +0.03(+0.38%)
Feb 06, 2015 7.237 7.280 7.237 7.280 19,107 +0.07(+0.97%)
Feb 05, 2015 7.210 7.256 7.189 7.210 1,888 +0.01(+0.14%)
Feb 04, 2015 7.210 7.252 7.165 7.200 9,956 -0.04(-0.48%)
Feb 03, 2015 7.235 7.235 7.228 7.235 502 +0.15(+2.15%)
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