DBXT MSCI AC AJ 1C (LTF: XAXD)
35.38 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:12 AM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 35.53 35.53 35.25 35.38 6,355 -0.23(-0.65%)
Sep 28, 2014 35.61 35.61 35.61 35.61 1,400 -0.44(-1.22%)
Sep 26, 2014 36.05 36.05 36.05 36.05 20 -0.00(-0.01%)
Sep 25, 2014 36.08 36.08 36.05 36.05 47,808 -0.33(-0.90%)
Sep 24, 2014 36.38 36.38 36.38 36.38 149 +0.09(+0.25%)
Sep 23, 2014 36.40 36.40 36.29 36.29 10,276 -0.49(-1.33%)
Sep 19, 2014 36.78 36.78 36.78 0 -0.24(-0.65%)
Sep 16, 2014 37.02 37.02 37.02 0 +0.21(+0.57%)
Sep 15, 2014 36.81 36.81 36.81 0 -0.42(-1.13%)
Sep 12, 2014 37.38 37.54 37.09 37.23 79,655 -0.15(-0.40%)
Sep 11, 2014 37.38 37.38 37.38 37.38 735 -0.11(-0.29%)
Sep 09, 2014 37.49 37.49 37.49 37.49 675 -0.65(-1.70%)
Sep 08, 2014 38.09 38.14 38.09 38.14 35,778 +0.17(+0.44%)
Sep 05, 2014 37.94 37.97 37.90 37.97 8,735 -0.20(-0.52%)
Sep 04, 2014 38.08 38.17 37.95 38.17 13,490 +0.06(+0.16%)
Sep 03, 2014 38.13 38.21 38.11 38.11 1,430 +0.55(+1.46%)
Sep 02, 2014 37.69 37.69 37.56 37.56 14,489 -0.21(-0.56%)
Sep 01, 2014 37.69 37.84 37.69 37.77 30,152 +0.13(+0.35%)
Aug 29, 2014 37.66 37.77 37.59 37.64 89,284 +0.13(+0.35%)
Aug 28, 2014 37.65 37.73 37.51 37.51 1,512 -0.45(-1.19%)
Aug 27, 2014 37.83 37.96 37.83 37.96 81,200 +0.11(+0.29%)
Aug 26, 2014 37.70 37.85 37.70 37.85 4,395 +0.19(+0.50%)
Aug 22, 2014 37.66 37.66 37.66 0 +0.02(+0.05%)
Aug 21, 2014 37.55 37.67 37.55 37.64 25,645 -0.21(-0.55%)
Aug 20, 2014 37.79 37.85 37.79 37.85 12,000 +0.00(+0.00%)
Aug 19, 2014 37.84 37.85 37.78 37.85 10,605 +0.30(+0.80%)
Aug 18, 2014 37.55 37.55 37.55 37.55 700 -0.01(-0.03%)
Aug 15, 2014 37.59 38.79 37.56 37.56 29,746 +0.09(+0.24%)
Aug 14, 2014 37.45 37.47 37.45 37.47 1,710 -0.06(-0.16%)
Aug 13, 2014 37.27 37.53 37.27 37.53 59,469 +0.35(+0.94%)
Aug 11, 2014 37.18 37.18 37.18 0 +0.40(+1.09%)
Aug 08, 2014 36.50 36.78 36.50 36.78 42,654 -0.01(-0.03%)
Aug 06, 2014 36.79 36.79 36.79 0 -0.12(-0.33%)
Aug 05, 2014 37.09 37.09 36.88 36.91 70,421 -0.27(-0.73%)
Aug 04, 2014 37.12 37.24 37.09 37.18 83,368 +0.19(+0.51%)
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