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 (%)
Feb 27, 2017 23.19 23.19 23.19 0 -0.10(-0.41%)
Feb 24, 2017 23.28 23.28 23.28 23.28 144 -0.08(-0.33%)
Feb 22, 2017 23.36 126 +0.10(+0.45%)
Feb 21, 2017 23.23 23.27 23.22 23.26 3,039 +0.09(+0.37%)
Feb 17, 2017 23.17 23.17 23.17 0 -0.08(-0.34%)
Feb 14, 2017 23.25 57 +0.07(+0.30%)
Feb 13, 2017 23.12 23.18 23.12 23.18 2,035 +0.19(+0.82%)
Feb 10, 2017 22.96 23.00 22.96 22.99 2,562 +0.17(+0.73%)
Feb 09, 2017 22.83 22.85 22.81 22.82 1,241 +0.16(+0.71%)
Feb 08, 2017 22.68 22.68 22.66 22.66 1,426 +0.11(+0.47%)
Feb 07, 2017 22.57 22.57 22.55 22.55 744 -0.08(-0.34%)
Feb 06, 2017 22.64 22.64 22.62 22.63 864 -0.14(-0.61%)
Feb 03, 2017 22.76 22.77 22.76 22.77 1,209 +0.23(+1.00%)
Feb 02, 2017 22.53 22.54 22.53 22.54 2,277 +0.13(+0.59%)
Feb 01, 2017 22.41 22.41 22.41 22.41 488 +0.08(+0.36%)
Jan 31, 2017 22.34 22.34 22.33 22.33 401 -0.00(-0.01%)
Jan 30, 2017 22.31 22.33 22.31 22.33 371 -0.19(-0.83%)
Jan 27, 2017 22.49 22.52 22.48 22.52 10,256 -0.08(-0.35%)
Jan 26, 2017 22.56 22.60 22.54 22.60 376 +0.10(+0.42%)
Jan 25, 2017 22.50 22.50 22.50 22.50 101,227 +0.05(+0.23%)
Jan 24, 2017 22.41 22.45 22.41 22.45 637 +0.28(+1.24%)
Jan 23, 2017 22.20 22.20 22.17 22.17 586 +0.21(+0.97%)
Jan 20, 2017 21.95 21.96 21.95 21.96 276 +0.02(+0.10%)
Jan 19, 2017 22.01 22.01 21.94 21.94 795 -0.09(-0.42%)
Jan 18, 2017 22.12 22.15 22.01 22.03 4,550 -0.35(-1.57%)
Jan 17, 2017 22.14 22.38 22.10 22.38 4,792 +0.29(+1.30%)
Jan 12, 2017 22.10 22.10 22.10 0 +0.31(+1.41%)
Jan 11, 2017 21.70 21.84 21.70 21.79 618 -0.00(-0.02%)
Jan 10, 2017 21.78 22.06 21.78 21.79 17,974 -0.02(-0.10%)
Jan 05, 2017 21.82 139 +0.12(+0.56%)
Jan 04, 2017 21.69 21.69 21.69 21.69 248 +0.16(+0.77%)
Jan 03, 2017 21.53 21.53 21.53 21.53 115 +0.11(+0.53%)
Dec 29, 2016 21.42 21.42 21.42 0 +0.38(+1.81%)
Dec 28, 2016 21.04 21.04 21.04 21.04 637 +0.23(+1.13%)
Dec 23, 2016 20.80 4 -0.11(-0.54%)
Dec 22, 2016 20.91 20.91 20.91 20.91 115 -0.16(-0.75%)
Dec 21, 2016 21.08 21.08 21.07 21.07 255 +0.03(+0.14%)
Dec 19, 2016 21.04 61 -0.14(-0.65%)
Dec 16, 2016 21.18 21.18 21.18 21.18 398 -0.03(-0.16%)
Dec 15, 2016 21.21 21.21 21.21 21.21 115 -0.26(-1.22%)
Dec 12, 2016 21.48 21.48 21.48 0 -1.12(-4.94%)
Dec 08, 2016 22.59 22.59 22.59 0 +1.13(+5.28%)
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.