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

Db-Xt Russell 2000 Comp Factor ETF (NY: DESC )

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 (%)
Dec 29, 2016 30.27 30.27 30.27 0 -0.10(-0.34%)
Dec 28, 2016 30.37 30.37 30.37 30.37 121 -0.02(-0.07%)
Dec 22, 2016 30.40 1 -0.25(-0.83%)
Dec 21, 2016 30.81 30.81 30.61 30.65 7,448 -0.18(-0.59%)
Dec 20, 2016 30.80 30.83 30.71 30.83 772 +0.28(+0.93%)
Dec 19, 2016 30.56 30.56 30.55 30.55 6,797 +0.20(+0.65%)
Dec 14, 2016 30.35 1 -0.07(-0.24%)
Dec 13, 2016 30.43 30.43 30.43 30.43 689 -0.11(-0.35%)
Dec 12, 2016 30.55 30.55 30.53 30.53 1,411 -0.11(-0.37%)
Dec 09, 2016 30.65 30.66 30.64 30.65 8,815 +0.27(+0.90%)
Dec 08, 2016 30.37 30.37 30.37 30.37 110 +0.34(+1.14%)
Dec 07, 2016 30.03 30.03 30.02 30.03 1,232 +0.28(+0.96%)
Dec 06, 2016 29.36 29.75 29.36 29.75 1,829 +0.46(+1.59%)
Dec 05, 2016 29.13 29.34 29.10 29.28 1,777 +0.38(+1.31%)
Dec 02, 2016 28.89 28.90 28.89 28.90 502 +0.00(+0.00%)
Dec 01, 2016 28.96 28.96 28.85 28.90 2,418 -0.30(-1.02%)
Nov 29, 2016 29.20 29.20 29.20 0 -0.01(-0.03%)
Nov 28, 2016 29.28 29.28 29.21 29.21 2,946 -0.16(-0.54%)
Nov 25, 2016 29.34 29.38 29.34 29.36 3,355 +0.38(+1.30%)
Nov 22, 2016 28.99 28.99 28.99 0 +0.29(+1.00%)
Nov 21, 2016 28.66 28.70 28.66 28.70 571 +0.07(+0.23%)
Nov 18, 2016 28.58 28.64 28.58 28.63 948 +0.17(+0.60%)
Nov 17, 2016 28.46 28.31 28.46 1,791 +0.15(+0.54%)
Nov 14, 2016 28.31 28.31 28.31 0 +0.55(+1.98%)
Nov 11, 2016 27.70 27.76 27.70 27.76 969 +1.01(+3.76%)
Nov 10, 2016 26.84 26.84 26.76 26.76 1,006 +0.49(+1.88%)
Nov 09, 2016 25.66 26.26 25.66 26.26 797 +0.42(+1.62%)
Nov 08, 2016 25.64 25.85 25.61 25.84 1,353 +0.14(+0.53%)
Nov 07, 2016 25.71 25.71 25.71 25.71 185 +0.36(+1.41%)
Nov 04, 2016 25.33 25.35 25.33 25.35 842 +0.13(+0.53%)
Nov 03, 2016 25.24 25.24 25.22 25.22 1,074 -0.01(-0.04%)
Nov 02, 2016 25.31 25.32 25.23 25.23 1,475 -0.14(-0.53%)
Nov 01, 2016 25.36 25.36 25.36 25.36 558 -0.33(-1.28%)
Oct 28, 2016 25.69 57 -0.04(-0.15%)
Oct 27, 2016 25.78 25.80 25.73 25.73 574 -0.21(-0.80%)
Oct 26, 2016 25.94 25.94 25.94 25.94 105 -0.07(-0.26%)
Oct 25, 2016 26.16 26.16 25.98 26.01 1,733 -0.12(-0.47%)
Oct 24, 2016 26.14 26.14 26.13 26.13 967 +0.21(+0.81%)
Oct 21, 2016 25.92 25.92 25.92 25.92 763 -0.07(-0.26%)
Oct 20, 2016 26.02 26.02 25.90 25.99 2,418 -0.18(-0.68%)
Oct 19, 2016 25.92 26.17 25.92 26.17 2,032 +0.13(+0.51%)
Oct 18, 2016 26.04 26.04 26.02 26.03 2,127 +0.08(+0.32%)
Oct 17, 2016 25.94 25.95 25.91 25.95 703 -0.15(-0.58%)
Oct 14, 2016 26.10 26.10 26.08 26.10 2,099 +0.14(+0.55%)
Oct 13, 2016 25.82 26.02 25.82 25.96 1,615 -0.18(-0.69%)
Oct 12, 2016 25.97 26.18 25.97 26.14 2,061 +0.13(+0.51%)
Oct 11, 2016 26.22 26.22 26.00 26.01 389 -0.38(-1.44%)
Oct 10, 2016 26.40 26.40 26.38 26.39 3,363 +0.23(+0.87%)
Oct 07, 2016 26.26 26.26 26.16 26.16 8,898 -0.14(-0.52%)
Oct 06, 2016 26.17 26.30 26.17 26.29 8,119 -0.07(-0.28%)
Oct 05, 2016 26.33 26.43 26.33 26.37 17,612 +0.04(+0.14%)
Oct 04, 2016 26.33 26.33 26.33 26.33 105 +0.02(+0.06%)
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.