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 (%)
Jun 30, 2017 30.50 34 -0.12(-0.40%)
Jun 28, 2017 30.62 30.62 30.62 0 +0.22(+0.72%)
Jun 26, 2017 30.40 21 +0.41(+1.37%)
Jun 22, 2017 29.99 29.99 29.99 0 -0.09(-0.29%)
Jun 21, 2017 30.08 30.08 30.08 30.08 146 -0.11(-0.36%)
Jun 20, 2017 30.20 30.20 30.19 30.19 357 -0.32(-1.05%)
Jun 19, 2017 30.51 30.51 30.51 30.51 339 +0.16(+0.52%)
Jun 16, 2017 30.34 30.35 30.34 30.35 287 -0.13(-0.42%)
Jun 15, 2017 30.47 30.48 30.44 30.47 2,343 -0.11(-0.37%)
Jun 14, 2017 30.59 30.59 30.59 30.59 399 -0.23(-0.74%)
Jun 13, 2017 30.87 30.87 30.82 30.82 446 +0.10(+0.34%)
Jun 12, 2017 30.74 30.74 30.71 30.71 1,835 +0.27(+0.88%)
Jun 09, 2017 30.45 30.45 30.45 30.45 1,048 +0.04(+0.12%)
Jun 08, 2017 30.51 30.51 30.41 30.41 1,809 +0.46(+1.54%)
Jun 07, 2017 29.95 29.95 29.95 29.95 108 -0.20(-0.66%)
Jun 02, 2017 30.15 26 +0.23(+0.77%)
Jun 01, 2017 29.81 29.93 29.81 29.92 2,036 +0.35(+1.19%)
May 31, 2017 29.57 29.57 29.57 29.57 1,048 -0.06(-0.19%)
May 25, 2017 29.63 137 +0.16(+0.53%)
May 22, 2017 29.47 267 -0.04(-0.15%)
May 19, 2017 29.51 29.51 29.51 29.51 555 +0.34(+1.18%)
May 18, 2017 29.17 29.17 29.17 29.17 1,048 -1.16(-3.83%)
May 10, 2017 30.33 197 +0.16(+0.53%)
May 09, 2017 30.21 30.21 30.17 30.17 254 -0.24(-0.78%)
May 02, 2017 30.41 1 -0.10(-0.32%)
May 01, 2017 30.54 30.54 30.51 30.51 330 -0.49(-1.59%)
Apr 26, 2017 31.00 79 +0.24(+0.77%)
Apr 25, 2017 30.76 30.76 30.76 30.76 1,158 +0.28(+0.92%)
Apr 24, 2017 30.50 30.50 30.48 30.48 522 +0.46(+1.54%)
Apr 21, 2017 29.98 30.02 29.96 30.02 781 +0.10(+0.33%)
Apr 20, 2017 29.74 29.92 29.74 29.92 572 +0.42(+1.42%)
Apr 19, 2017 29.50 29.50 29.50 29.50 209 +0.07(+0.23%)
Apr 18, 2017 29.43 29.43 29.43 29.43 765 +0.20(+0.69%)
Apr 17, 2017 29.23 29.23 29.23 29.23 104 +0.13(+0.44%)
Apr 13, 2017 29.10 29.10 29.10 29.10 298 -0.57(-1.93%)
Apr 11, 2017 29.68 94 +0.23(+0.78%)
Apr 10, 2017 29.45 29.45 29.45 29.45 256 -0.05(-0.15%)
Apr 07, 2017 29.49 29.49 29.49 29.49 696 +0.11(+0.39%)
Apr 06, 2017 29.38 29.38 29.38 29.38 315 +0.17(+0.59%)
Apr 05, 2017 29.75 29.75 29.21 29.21 478 -0.24(-0.81%)
Apr 04, 2017 29.44 29.44 29.44 29.44 272 -0.10(-0.32%)
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.