Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

72.51 -0.22 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 36.82 36.85 36.74 36.76 143,621 -0.40(-1.07%)
Nov 27, 2019 37.05 37.16 36.99 37.16 398,910 +0.27(+0.73%)
Nov 26, 2019 36.88 36.95 36.86 36.89 93,083 -0.05(-0.14%)
Nov 25, 2019 36.82 36.95 36.82 36.95 69,647 +0.36(+0.97%)
Nov 22, 2019 36.56 36.63 36.50 36.59 32,992 +0.07(+0.19%)
Nov 21, 2019 36.53 36.59 36.43 36.52 65,710 +0.03(+0.07%)
Nov 20, 2019 36.52 36.64 36.35 36.49 116,534 -0.09(-0.24%)
Nov 19, 2019 36.72 36.72 36.50 36.58 143,006 -0.15(-0.40%)
Nov 18, 2019 36.63 36.75 36.58 36.73 103,514 -0.00(-0.01%)
Nov 15, 2019 36.62 36.75 36.60 36.73 154,465 +0.33(+0.92%)
Nov 14, 2019 36.33 36.43 36.23 36.40 181,309 -0.29(-0.78%)
Nov 13, 2019 36.51 36.73 36.49 36.69 150,754 -0.21(-0.56%)
Nov 12, 2019 36.88 37.04 36.81 36.89 111,510 +0.08(+0.21%)
Nov 11, 2019 36.68 36.82 36.66 36.82 173,640 -0.15(-0.40%)
Nov 08, 2019 36.84 36.96 36.70 36.96 435,710 -0.05(-0.14%)
Nov 07, 2019 37.01 37.17 36.98 37.01 110,036 +0.36(+0.97%)
Nov 06, 2019 36.70 36.77 36.59 36.66 270,999 -0.10(-0.28%)
Nov 05, 2019 36.75 36.88 36.70 36.76 1,549,482 +0.15(+0.40%)
Nov 04, 2019 36.49 36.62 36.49 36.62 202,484 +0.38(+1.05%)
Nov 01, 2019 36.15 36.27 36.08 36.23 469,856 +0.46(+1.28%)
Oct 31, 2019 35.81 35.82 35.64 35.78 144,342 -0.28(-0.77%)
Oct 30, 2019 35.98 36.05 35.82 36.05 57,304 +0.13(+0.36%)
Oct 29, 2019 35.87 35.97 35.87 35.92 206,974 +0.10(+0.29%)
Oct 28, 2019 35.66 35.84 35.66 35.82 267,677 +0.18(+0.51%)
Oct 25, 2019 35.45 35.66 35.45 35.64 60,794 +0.01(+0.02%)
Oct 24, 2019 35.62 35.65 35.47 35.63 55,778 +0.01(+0.02%)
Oct 23, 2019 35.47 35.67 35.47 35.62 280,192 +0.23(+0.64%)
Oct 22, 2019 35.43 35.58 35.39 35.39 565,397 -0.05(-0.15%)
Oct 21, 2019 35.39 35.45 35.33 35.45 43,965 +0.36(+1.04%)
Oct 18, 2019 35.06 35.15 35.02 35.08 71,407 -0.15(-0.42%)
Oct 17, 2019 35.22 35.29 35.08 35.23 277,877 -0.10(-0.29%)
Oct 16, 2019 35.26 35.37 35.26 35.33 166,506 -0.13(-0.35%)
Oct 15, 2019 35.08 35.52 35.01 35.46 786,632 +0.65(+1.88%)
Oct 14, 2019 34.80 34.86 34.75 34.80 218,111 -0.13(-0.37%)
Oct 11, 2019 34.77 35.15 34.77 34.93 488,890 +0.59(+1.73%)
Oct 10, 2019 34.11 34.43 34.02 34.34 202,754 +0.13(+0.37%)
Oct 09, 2019 34.15 34.29 34.12 34.22 136,116 +0.38(+1.13%)
Oct 08, 2019 33.95 34.07 33.81 33.83 180,319 -0.27(-0.79%)
Oct 07, 2019 34.01 34.29 33.99 34.10 111,285 -0.04(-0.13%)
Oct 04, 2019 33.86 34.16 33.86 34.15 168,885 +0.40(+1.18%)
Oct 03, 2019 33.60 33.77 33.34 33.75 619,829 +0.08(+0.23%)
Oct 02, 2019 34.02 34.02 33.59 33.67 72,006 -0.62(-1.79%)
Oct 01, 2019 34.67 34.68 34.21 34.28 145,604 -0.23(-0.68%)
Sep 30, 2019 34.27 34.55 34.27 34.52 256,632 +0.15(+0.43%)
Sep 27, 2019 34.54 34.57 34.28 34.37 171,307 -0.44(-1.27%)
Sep 26, 2019 34.83 34.85 34.70 34.81 43,735 +0.10(+0.30%)
Sep 25, 2019 34.49 34.74 34.36 34.71 151,839 +0.33(+0.96%)
Sep 24, 2019 34.78 34.79 34.36 34.38 265,200 -0.04(-0.13%)
Sep 23, 2019 34.38 34.49 34.34 34.42 73,581 -0.06(-0.18%)
Sep 20, 2019 34.67 34.74 34.48 34.48 60,448 -0.22(-0.62%)
Sep 19, 2019 34.69 34.84 34.69 34.70 102,931 +0.15(+0.43%)
Sep 18, 2019 34.43 34.56 34.34 34.55 47,186 +0.01(+0.03%)
Sep 17, 2019 34.38 34.55 34.38 34.54 182,430 +0.13(+0.39%)
Sep 16, 2019 34.40 34.51 34.38 34.41 39,314 -0.20(-0.59%)
Sep 13, 2019 34.51 34.66 34.48 34.61 429,134 +0.40(+1.17%)
Sep 12, 2019 34.10 34.26 34.00 34.22 160,753 +0.32(+0.95%)
Sep 11, 2019 33.88 33.89 33.78 33.89 110,550 +0.40(+1.19%)
Sep 10, 2019 33.37 33.50 33.32 33.50 47,121 +0.16(+0.47%)
Sep 09, 2019 33.28 33.34 33.22 33.34 105,270 +0.32(+0.97%)
Sep 06, 2019 32.93 33.04 32.86 33.02 153,081 +0.06(+0.18%)
Sep 05, 2019 32.84 33.06 32.84 32.96 354,672 +0.45(+1.39%)
Sep 04, 2019 32.39 32.52 32.36 32.51 119,359 +0.29(+0.92%)
Sep 03, 2019 32.23 32.27 32.11 32.21 133,900 -0.09(-0.27%)
Aug 30, 2019 32.34 32.34 32.18 32.30 146,736 +0.08(+0.24%)
Aug 29, 2019 32.19 32.29 32.11 32.22 105,204 +0.29(+0.92%)
Aug 28, 2019 31.74 31.93 31.67 31.93 72,333 +0.20(+0.63%)
Aug 27, 2019 31.97 32.00 31.73 31.73 116,200 -0.27(-0.84%)
Aug 26, 2019 32.02 32.04 31.89 32.00 182,884 +0.74(+2.36%)
Aug 23, 2019 31.87 32.00 31.24 31.26 167,847 -0.70(-2.20%)
Aug 22, 2019 32.05 32.08 31.86 31.96 75,264 -0.10(-0.32%)
Aug 21, 2019 32.07 32.14 32.06 32.07 42,614 +0.23(+0.74%)
Aug 20, 2019 32.00 32.00 31.83 31.83 70,791 -0.23(-0.70%)
Aug 19, 2019 32.11 32.11 32.04 32.06 202,589 +0.12(+0.38%)
Aug 16, 2019 31.74 31.96 31.73 31.94 215,374 +0.42(+1.35%)
Aug 15, 2019 31.60 31.63 31.35 31.51 94,180 +0.35(+1.11%)
Aug 14, 2019 31.42 31.45 31.13 31.16 179,487 -1.01(-3.13%)
Aug 13, 2019 31.42 32.23 31.42 32.17 373,027 +0.77(+2.46%)
Aug 12, 2019 31.56 31.62 31.32 31.40 174,571 -0.38(-1.20%)
Aug 09, 2019 31.99 31.99 31.60 31.78 192,303 -0.49(-1.50%)
Aug 08, 2019 31.96 32.27 31.96 32.26 166,558 +0.20(+0.62%)
Aug 07, 2019 31.66 32.12 31.49 32.07 151,078 +0.10(+0.30%)
Aug 06, 2019 31.92 31.98 31.61 31.97 390,654 +0.50(+1.60%)
Aug 05, 2019 31.83 31.87 31.26 31.47 805,327 -0.91(-2.81%)
Aug 02, 2019 32.56 32.57 32.22 32.38 169,346 -0.40(-1.22%)
Aug 01, 2019 33.32 33.50 32.68 32.78 239,596 -0.49(-1.49%)
Jul 31, 2019 33.34 33.45 33.10 33.27 198,263 +0.04(+0.13%)
Jul 30, 2019 33.30 33.30 33.19 33.23 131,635 -0.25(-0.75%)
Jul 29, 2019 33.46 33.51 33.41 33.48 71,686 -0.01(-0.03%)
Jul 26, 2019 33.42 33.52 33.42 33.49 58,025 +0.09(+0.26%)
Jul 25, 2019 33.53 33.53 33.39 33.40 37,649 -0.21(-0.62%)
Jul 24, 2019 33.49 33.63 33.49 33.61 100,515 +0.03(+0.08%)
Jul 23, 2019 33.54 33.58 33.45 33.58 54,992 +0.39(+1.18%)
Jul 22, 2019 33.20 33.20 33.12 33.19 61,869 +0.07(+0.21%)
Jul 19, 2019 33.19 33.21 33.08 33.12 45,566 +0.28(+0.84%)
Jul 18, 2019 32.74 32.89 32.72 32.85 77,337 -0.34(-1.02%)
Jul 17, 2019 33.30 33.33 33.17 33.18 17,318 -0.08(-0.23%)
Jul 16, 2019 33.29 33.32 33.24 33.26 211,060 -0.14(-0.42%)
Jul 15, 2019 33.42 33.44 33.36 33.40 84,465 +0.03(+0.08%)
Jul 12, 2019 33.40 33.41 33.34 33.37 75,560 -0.15(-0.44%)
Jul 11, 2019 33.51 33.55 33.41 33.52 78,194 +0.09(+0.26%)
Jul 10, 2019 33.50 33.57 33.43 33.43 249,345 +0.03(+0.08%)
Jul 09, 2019 33.33 33.42 33.33 33.41 181,870 -0.23(-0.70%)
Jul 08, 2019 33.60 33.64 33.56 33.64 52,918 -0.10(-0.28%)
Jul 05, 2019 33.63 33.76 33.55 33.74 55,141 +0.06(+0.18%)
Jul 03, 2019 33.61 33.70 33.58 33.68 346,768 +0.07(+0.21%)
Jul 02, 2019 33.67 33.73 33.54 33.61 61,508 -0.09(-0.26%)
Jul 01, 2019 33.80 33.80 33.59 33.69 104,187 +0.69(+2.10%)
Jun 28, 2019 33.01 33.07 32.97 33.00 120,434 +0.13(+0.40%)
Jun 27, 2019 32.90 32.93 32.84 32.87 92,142 +0.15(+0.46%)
Jun 26, 2019 32.79 32.80 32.71 32.72 80,548 +0.15(+0.47%)
Jun 25, 2019 32.74 32.76 32.57 32.57 149,906 -0.18(-0.54%)
Jun 24, 2019 32.79 32.82 32.72 32.74 106,943 +0.01(+0.03%)
Jun 21, 2019 32.83 32.96 32.73 32.74 231,653 -0.34(-1.02%)
Jun 20, 2019 33.25 33.25 32.91 33.07 164,073 +0.07(+0.20%)
Jun 19, 2019 32.99 33.04 32.89 33.01 127,112 +0.19(+0.56%)
Jun 18, 2019 32.53 32.83 32.52 32.82 238,717 +0.19(+0.57%)
Jun 17, 2019 32.62 32.69 32.62 32.64 36,967 +0.08(+0.26%)
Jun 14, 2019 32.55 32.57 32.46 32.55 29,312 -0.02(-0.05%)
Jun 13, 2019 32.69 32.69 32.49 32.57 205,187 -0.09(-0.26%)
Jun 12, 2019 32.82 32.83 32.64 32.65 62,895 -0.33(-1.00%)
Jun 11, 2019 33.14 33.17 32.96 32.98 33,348 +0.11(+0.33%)
Jun 10, 2019 32.88 32.98 32.86 32.87 40,362 +0.24(+0.75%)
Jun 07, 2019 32.39 32.64 32.39 32.63 36,551 +0.29(+0.91%)
Jun 06, 2019 32.23 32.40 32.19 32.33 135,682 +0.04(+0.13%)
Jun 05, 2019 32.32 32.33 32.10 32.29 1,379,305 +0.13(+0.39%)
Jun 04, 2019 31.88 32.17 31.80 32.16 588,980 +0.44(+1.38%)
Jun 03, 2019 31.83 31.89 31.64 31.73 515,276 +0.02(+0.05%)
May 31, 2019 31.73 31.85 31.67 31.71 376,673 -0.72(-2.21%)
May 30, 2019 32.41 32.48 32.28 32.42 130,974 +0.13(+0.39%)
May 29, 2019 32.22 32.32 32.03 32.30 860,199 -0.04(-0.13%)
May 28, 2019 32.65 32.73 32.34 32.34 151,203 -0.23(-0.70%)
May 24, 2019 32.63 32.69 32.46 32.57 423,194 +0.35(+1.10%)
May 23, 2019 32.37 32.37 32.10 32.21 742,981 -0.44(-1.34%)
May 22, 2019 32.64 32.73 32.61 32.65 657,689 -0.34(-1.02%)
May 21, 2019 32.91 33.01 32.86 32.99 560,599 +0.40(+1.24%)
May 20, 2019 32.57 32.68 32.48 32.58 127,221 -0.18(-0.54%)
May 17, 2019 32.73 32.96 32.73 32.76 36,789 -0.08(-0.26%)
May 16, 2019 32.72 32.98 32.72 32.85 210,165 +0.24(+0.72%)
May 15, 2019 32.18 32.65 32.18 32.61 169,087 +0.07(+0.21%)
May 14, 2019 32.51 32.66 32.46 32.54 131,616 +0.54(+1.69%)
May 13, 2019 32.14 32.19 31.94 32.00 185,970 -0.94(-2.86%)
May 10, 2019 32.59 32.97 32.34 32.95 248,267 +0.28(+0.85%)
May 09, 2019 32.43 32.71 32.25 32.67 421,367 -0.29(-0.89%)
May 08, 2019 32.91 33.10 32.87 32.96 229,825 -0.29(-0.86%)
May 07, 2019 33.68 33.69 33.15 33.25 128,566 -0.80(-2.35%)
May 06, 2019 33.73 34.07 33.73 34.05 565,304 -0.41(-1.20%)
May 03, 2019 34.29 34.49 34.29 34.46 712,641 +0.31(+0.91%)
May 02, 2019 34.17 34.22 33.99 34.15 33,957 +0.03(+0.10%)
May 01, 2019 34.30 34.31 34.08 34.12 171,565 -0.13(-0.37%)
Apr 30, 2019 34.33 34.33 34.17 34.24 57,588 -0.18(-0.51%)
Apr 29, 2019 34.35 34.47 34.35 34.42 170,285 +0.13(+0.37%)
Apr 26, 2019 34.17 34.30 34.10 34.30 82,004 +0.32(+0.94%)
Apr 25, 2019 34.01 34.03 33.94 33.98 244,303 -0.08(-0.22%)
Apr 24, 2019 34.02 34.10 33.94 34.05 92,190 -0.29(-0.86%)
Apr 23, 2019 34.23 34.35 34.21 34.35 416,121 +0.14(+0.42%)
Apr 22, 2019 34.08 34.22 34.08 34.20 150,058 -0.09(-0.27%)
Apr 18, 2019 34.35 34.37 34.25 34.30 307,960 -0.02(-0.05%)
Apr 17, 2019 34.42 34.42 34.25 34.31 1,103,088 +0.03(+0.10%)
Apr 16, 2019 34.37 34.38 34.28 34.28 22,905 +0.14(+0.42%)
Apr 15, 2019 34.20 34.23 34.13 34.14 198,597 -0.01(-0.02%)
Apr 12, 2019 34.12 34.14 34.06 34.14 19,581 +0.32(+0.95%)
Apr 11, 2019 33.76 33.86 33.75 33.82 117,490 +0.08(+0.25%)
Apr 10, 2019 33.82 33.84 33.70 33.74 45,517 -0.04(-0.12%)
Apr 09, 2019 33.86 33.86 33.74 33.78 73,043 -0.34(-0.99%)
Apr 08, 2019 34.01 34.12 33.96 34.12 121,265 -0.08(-0.25%)
Apr 05, 2019 34.19 34.24 34.17 34.20 95,177 +0.05(+0.15%)
Apr 04, 2019 34.06 34.15 34.06 34.15 159,646 +0.01(+0.02%)
Apr 03, 2019 34.19 34.24 34.04 34.14 287,501 +0.24(+0.72%)
Apr 02, 2019 33.92 33.94 33.84 33.90 96,352 -0.24(-0.72%)
Apr 01, 2019 33.80 34.17 33.80 34.14 151,919 +0.62(+1.83%)
Mar 29, 2019 33.55 33.57 33.47 33.53 147,512 +0.04(+0.13%)
Mar 28, 2019 33.44 33.49 33.34 33.49 92,642 +0.05(+0.15%)
Mar 27, 2019 33.62 33.68 33.25 33.44 333,223 -0.16(-0.48%)
Mar 26, 2019 33.67 33.76 33.47 33.60 90,089 +0.58(+1.76%)
Mar 25, 2019 32.84 33.01 32.74 33.01 509,651 +0.05(+0.15%)
Mar 22, 2019 33.33 33.38 32.93 32.96 338,104 -0.64(-1.91%)
Mar 21, 2019 33.23 33.60 33.23 33.60 360,213 +0.28(+0.83%)
Mar 20, 2019 33.49 33.53 33.29 33.33 68,260 -0.20(-0.60%)
Mar 19, 2019 33.63 33.66 33.45 33.53 1,072,923 +0.00(+0.00%)
Mar 18, 2019 33.53 33.58 33.48 33.53 144,475 +0.08(+0.25%)
Mar 15, 2019 33.36 33.50 33.28 33.44 53,522 +0.33(+0.99%)
Mar 14, 2019 33.04 33.22 33.01 33.12 122,842 -0.19(-0.56%)
Mar 13, 2019 33.22 33.42 33.22 33.30 45,212 +0.07(+0.20%)
Mar 12, 2019 33.21 33.31 33.18 33.23 60,388 +0.10(+0.31%)
Mar 11, 2019 32.81 33.16 32.81 33.13 53,580 +0.40(+1.21%)
Mar 08, 2019 32.44 32.74 32.43 32.74 249,572 -0.19(-0.59%)
Mar 07, 2019 33.22 33.22 32.86 32.93 281,712 -0.45(-1.34%)
Mar 06, 2019 33.52 33.52 33.37 33.38 101,881 -0.22(-0.65%)
Mar 05, 2019 33.61 33.73 33.55 33.60 1,007,992 +0.06(+0.18%)
Mar 04, 2019 33.73 33.73 33.42 33.54 90,199 -0.15(-0.45%)
Mar 01, 2019 33.62 33.71 33.50 33.69 228,211 +0.33(+0.99%)
Feb 28, 2019 33.41 33.52 33.36 33.36 61,376 -0.26(-0.78%)
Feb 27, 2019 33.57 33.71 33.50 33.62 699,454 -0.02(-0.05%)
Feb 26, 2019 33.61 33.75 33.61 33.64 118,039 -0.04(-0.12%)
Feb 25, 2019 33.75 33.77 33.65 33.68 383,503 +0.28(+0.83%)
Feb 22, 2019 33.41 33.49 33.35 33.40 202,221 +0.08(+0.25%)
Feb 21, 2019 33.35 33.41 33.27 33.32 86,592 -0.08(-0.23%)
Feb 20, 2019 33.41 33.52 33.36 33.39 96,338 +0.08(+0.25%)
Feb 19, 2019 33.17 33.42 33.17 33.31 187,134 +0.13(+0.38%)
Feb 15, 2019 32.97 33.21 32.97 33.18 75,002 +0.45(+1.36%)
Feb 14, 2019 32.80 32.91 32.72 32.74 747,315 -0.20(-0.61%)
Feb 13, 2019 32.98 33.04 32.91 32.94 1,619,809 +0.27(+0.83%)
Feb 12, 2019 32.67 32.77 32.66 32.67 106,471 +0.56(+1.76%)
Feb 11, 2019 32.12 32.14 32.05 32.10 45,882 +0.19(+0.58%)
Feb 08, 2019 31.75 31.94 31.72 31.92 83,784 -0.30(-0.94%)
Feb 07, 2019 32.32 32.39 32.09 32.22 89,824 -0.49(-1.49%)
Feb 06, 2019 32.74 32.78 32.64 32.71 58,677 -0.24(-0.72%)
Feb 05, 2019 32.95 33.01 32.88 32.95 335,078 +0.07(+0.20%)
Feb 04, 2019 32.73 32.88 32.71 32.88 142,836 +0.28(+0.85%)
Feb 01, 2019 32.53 32.67 32.51 32.60 423,312 +0.04(+0.13%)
Jan 31, 2019 32.41 32.62 32.38 32.56 298,000 +0.03(+0.08%)
Jan 30, 2019 32.46 32.68 32.42 32.53 198,495 +0.27(+0.84%)
Jan 29, 2019 32.42 32.50 32.26 32.26 281,946 +0.02(+0.05%)
Jan 28, 2019 32.19 32.28 32.10 32.25 496,673 -0.25(-0.78%)
Jan 25, 2019 32.60 32.63 32.46 32.50 186,675 +0.30(+0.94%)
Jan 24, 2019 32.14 32.25 32.08 32.20 42,853 +0.21(+0.66%)
Jan 23, 2019 32.27 32.32 31.83 31.99 184,514 -0.02(-0.05%)
Jan 22, 2019 32.21 32.25 31.86 32.00 246,450 -0.71(-2.16%)
Jan 18, 2019 32.55 32.74 32.43 32.71 861,460 +0.60(+1.86%)
Jan 17, 2019 31.73 32.25 31.73 32.11 305,811 +0.01(+0.03%)
Jan 16, 2019 31.97 32.15 31.97 32.10 124,409 +0.25(+0.79%)
Jan 15, 2019 31.77 31.96 31.68 31.85 390,812 +0.52(+1.67%)
Jan 14, 2019 31.26 31.50 31.24 31.33 177,278 -0.22(-0.69%)
Jan 11, 2019 31.51 31.58 31.46 31.55 152,259 -0.35(-1.08%)
Jan 10, 2019 31.43 31.89 31.39 31.89 500,977 +0.35(+1.12%)
Jan 09, 2019 31.70 31.73 31.46 31.54 33,524 -0.06(-0.19%)
Jan 08, 2019 31.72 31.75 31.43 31.60 314,109 +0.16(+0.51%)
Jan 07, 2019 31.30 31.65 31.23 31.44 237,082 +0.17(+0.54%)
Jan 04, 2019 30.61 31.35 30.58 31.27 1,199,564 +1.31(+4.36%)
Jan 03, 2019 30.28 30.38 29.85 29.96 48,228 -0.61(-1.98%)
Jan 02, 2019 30.12 30.76 30.12 30.57 281,055 -0.02(-0.05%)
Dec 31, 2018 30.79 30.84 30.43 30.59 641,318 -0.23(-0.74%)
Dec 28, 2018 30.88 30.99 30.69 30.82 317,454 -0.17(-0.54%)
Dec 27, 2018 30.32 30.98 30.10 30.98 326,785 +0.46(+1.52%)
Dec 26, 2018 30.08 30.69 29.75 30.52 5,487,938 +0.83(+2.78%)
Dec 24, 2018 29.90 30.15 29.61 29.69 250,997 -0.66(-2.17%)
Dec 21, 2018 30.55 30.86 30.32 30.35 308,791 -0.95(-3.04%)
Dec 20, 2018 31.41 31.60 30.98 31.30 551,520 -0.54(-1.69%)
Dec 19, 2018 32.17 32.49 31.64 31.84 385,531 -0.49(-1.51%)
Dec 18, 2018 32.45 32.58 32.23 32.33 558,599 +0.00(+0.00%)
Dec 17, 2018 32.68 32.68 32.15 32.33 4,913,825 -0.43(-1.30%)
Dec 14, 2018 32.82 32.97 32.71 32.76 176,279 -0.42(-1.26%)
Dec 13, 2018 33.28 33.36 33.14 33.17 295,139 +0.02(+0.05%)
Dec 12, 2018 33.31 33.42 33.15 33.16 72,258 +0.34(+1.04%)
Dec 11, 2018 32.95 33.03 32.60 32.81 259,810 +0.01(+0.03%)
Dec 10, 2018 32.76 32.92 32.31 32.81 146,180 -0.02(-0.05%)
Dec 07, 2018 33.16 33.32 32.76 32.82 350,760 -0.29(-0.88%)
Dec 06, 2018 32.71 33.16 32.36 33.11 470,692 -0.07(-0.20%)
Dec 04, 2018 33.97 34.04 33.18 33.18 230,962 -1.56(-4.49%)
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.