Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2016 22.17 34 -0.12(-0.54%)
Oct 27, 2016 22.30 22.30 22.29 22.29 623 -0.12(-0.54%)
Oct 26, 2016 22.40 22.46 22.40 22.41 392 -0.00(-0.00%)
Oct 20, 2016 22.42 22.42 22.41 22.41 81 -0.08(-0.38%)
Oct 19, 2016 22.50 22.50 22.50 22.50 792 +0.36(+1.63%)
Oct 14, 2016 22.09 22.14 22.09 22.14 133 -0.21(-0.96%)
Oct 06, 2016 22.33 22.35 22.33 22.35 81 -0.03(-0.15%)
Oct 05, 2016 22.39 22.39 22.39 22.39 698 +0.14(+0.62%)
Oct 03, 2016 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Sep 30, 2016 22.25 22.25 22.25 22.25 232 +0.09(+0.40%)
Sep 29, 2016 22.37 22.37 22.16 22.16 1,317 -0.16(-0.71%)
Sep 28, 2016 22.32 22.32 22.32 22.32 4 +0.00(+0.00%)
Sep 27, 2016 22.32 22.32 22.32 22.32 139 +0.00(+0.00%)
Sep 23, 2016 22.37 22.32 22.32 22.32 1,281 -0.23(-1.03%)
Sep 22, 2016 22.58 22.58 22.55 22.55 1,048 +0.14(+0.61%)
Sep 21, 2016 22.41 22.41 22.41 22.41 128 +0.91(+4.24%)
Sep 20, 2016 21.39 21.50 21.37 21.50 16,152 -0.41(-1.86%)
Sep 19, 2016 21.91 21.91 21.91 21.91 253 +0.14(+0.66%)
Sep 16, 2016 21.76 21.76 21.76 21.76 188 +0.04(+0.19%)
Sep 14, 2016 21.73 21.72 21.72 21.72 235 -0.31(-1.42%)
Sep 12, 2016 22.04 22.04 22.04 22.04 117 +0.14(+0.66%)
Sep 09, 2016 22.10 22.10 21.89 21.89 1,314 -0.72(-3.18%)
Sep 07, 2016 22.62 22.61 22.61 22.61 353 +0.78(+3.57%)
Aug 31, 2016 21.85 21.83 21.83 21.83 825 -0.94(-4.13%)
Aug 18, 2016 22.77 22.77 22.77 22.77 589 +0.10(+0.45%)
Aug 17, 2016 22.64 22.67 22.64 22.67 825 -0.02(-0.07%)
Aug 11, 2016 22.69 22.69 22.69 22.69 353 +0.41(+1.82%)
Aug 05, 2016 22.28 22.28 22.28 22.28 471 +0.39(+1.77%)
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.