DBXT MSCI AC AJ 1C (LTF: XAXD)
37.02 USD  -0.70 (-1.86%)
Streaming Delayed Price  /  Updated: 11:20 AM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 37.65 37.76 37.65 37.72 38,833 +0.13(+0.35%)
Jul 29, 2014 37.56 37.67 37.54 37.59 67,373 +0.22(+0.59%)
Jul 28, 2014 37.27 37.43 37.24 37.37 15,000 +0.17(+0.46%)
Jul 25, 2014 37.20 37.20 37.20 37.20 167 -0.11(-0.29%)
Jul 24, 2014 37.31 37.31 37.31 37.31 90 +0.06(+0.17%)
Jul 23, 2014 37.14 37.25 37.14 37.25 12,601 +0.70(+1.91%)
Jul 21, 2014 36.55 36.55 36.55 0 +0.12(+0.33%)
Jul 17, 2014 36.43 36.43 36.43 36.43 51,000 -0.20(-0.55%)
Jul 15, 2014 36.63 36.63 36.63 0 +0.01(+0.04%)
Jul 14, 2014 36.53 36.62 36.53 36.62 10,200 +0.18(+0.48%)
Jul 11, 2014 36.41 36.44 36.33 36.44 123,934 +0.27(+0.75%)
Jul 10, 2014 36.26 36.52 36.11 36.17 36,029 -0.36(-0.99%)
Jul 09, 2014 36.53 36.53 36.53 36.53 3,622 -0.27(-0.73%)
Jul 04, 2014 36.80 36.80 36.80 0 +0.19(+0.52%)
Jul 03, 2014 36.65 36.66 36.50 36.61 110,294 +0.11(+0.30%)
Jul 02, 2014 36.57 36.58 36.50 36.50 20,000 +0.15(+0.42%)
Jul 01, 2014 36.17 36.35 36.05 36.35 10,916 +0.35(+0.96%)
Jun 30, 2014 36.00 36.00 36.00 36.00 150 +0.06(+0.17%)
Jun 27, 2014 35.90 35.94 35.90 35.94 754 +0.03(+0.10%)
Jun 26, 2014 35.97 35.97 35.90 35.90 12,377 +0.32(+0.91%)
Jun 25, 2014 35.53 35.66 35.48 35.58 11,226 -0.10(-0.27%)
Jun 24, 2014 35.60 35.68 35.60 35.68 21,410 +0.25(+0.70%)
Jun 23, 2014 35.47 35.47 35.34 35.43 2,148 -0.19(-0.53%)
Jun 20, 2014 35.62 35.62 35.62 35.62 700 -0.19(-0.52%)
Jun 19, 2014 35.88 35.88 35.70 35.81 29,200 +0.16(+0.44%)
Jun 18, 2014 35.65 35.65 35.65 35.65 8,004 -0.02(-0.06%)
Jun 17, 2014 35.80 35.81 35.67 35.67 248,421 -0.06(-0.17%)
Jun 16, 2014 35.73 35.74 35.73 35.74 834 -0.26(-0.73%)
Jun 12, 2014 36.00 36.00 36.00 0 +0.03(+0.08%)
Jun 10, 2014 35.97 35.97 35.97 0 +0.40(+1.12%)
Jun 06, 2014 35.57 35.57 35.57 35.57 4,900 -0.03(-0.08%)
Jun 05, 2014 35.49 35.60 35.49 35.60 1,004 +0.23(+0.65%)
Jun 04, 2014 35.24 35.55 35.24 35.37 12,121 -0.25(-0.70%)
Jun 03, 2014 35.64 35.64 35.62 35.62 2,410 +0.08(+0.23%)
Jun 02, 2014 35.42 35.54 35.42 35.54 14,614 +0.06(+0.16%)
May 30, 2014 35.30 35.48 35.29 35.48 975 +0.02(+0.06%)
May 28, 2014 35.46 35.46 35.46 0 +0.24(+0.67%)
May 27, 2014 35.31 35.36 35.19 35.22 18,850 -0.11(-0.31%)
May 22, 2014 35.33 35.33 35.33 0 +0.16(+0.45%)
May 21, 2014 35.17 35.17 35.17 35.17 1,360 +0.13(+0.37%)
May 15, 2014 35.04 35.04 35.04 35.04 0 +0.25(+0.72%)
May 14, 2014 34.84 34.84 34.79 34.79 3,618 +0.19(+0.55%)
May 13, 2014 34.56 34.65 34.56 34.60 15,472 +0.19(+0.55%)
May 12, 2014 34.20 34.41 34.20 34.41 4,444 +0.45(+1.33%)
May 09, 2014 33.96 33.96 33.96 33.96 518 -0.11(-0.31%)
May 08, 2014 33.97 34.07 33.88 34.07 701,162 +0.34(+1.00%)
May 06, 2014 33.73 33.73 33.73 33.73 6,000 -0.46(-1.35%)
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