Indicators

Db-Xt FTSE Emerging Comp Factor ETF (NY: DEMG )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	25.16	25.22	25.16	25.22	646	+0.10(+0.38%)
Oct 30, 2017	25.15	25.17	25.10	25.13	48,541	-0.04(-0.18%)
Oct 27, 2017	25.19	25.19	25.17	25.17	358	+0.09(+0.37%)
Oct 25, 2017		25.08	25.08	25.08	5	-0.12(-0.47%)
Oct 24, 2017	25.25	25.29	25.20	25.20	2,202	+0.04(+0.14%)
Oct 23, 2017	25.29	25.29	25.16	25.16	1,225	-0.16(-0.63%)
Oct 20, 2017	25.38	25.38	25.30	25.32	1,464	+0.00(+0.00%)
Oct 19, 2017	25.27	25.33	25.27	25.32	341	-0.21(-0.83%)
Oct 18, 2017	25.57	25.57	25.54	25.54	475	+0.03(+0.10%)
Oct 17, 2017	25.51	25.52	25.49	25.51	1,816	-0.12(-0.48%)
Oct 16, 2017	25.72	25.72	25.63	25.63	226	+0.23(+0.91%)
Oct 12, 2017		25.40	25.40	25.40	0	-0.04(-0.17%)
Oct 11, 2017	25.51	25.51	25.41	25.45	2,053	+0.12(+0.46%)
Oct 10, 2017	25.44	25.44	25.33	25.33	451	+0.11(+0.42%)
Oct 09, 2017	25.14	25.23	25.14	25.23	1,009	-0.02(-0.07%)
Oct 06, 2017	25.14	25.24	25.14	25.24	764	-0.09(-0.35%)
Oct 05, 2017	25.33	25.33	25.33	25.33	932	+0.08(+0.32%)
Oct 04, 2017	25.21	25.27	25.15	25.25	5,986	+0.12(+0.48%)
Oct 03, 2017	25.07	25.13	25.07	25.13	1,835	+0.35(+1.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.