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

Db-Xt Jpn Jpx Nikkei 400 Eq (NY: JPN )

28.58 UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 7, 2022 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 (%)
Mar 31, 2017 23.02 23.06 23.01 23.05 2,743 -0.26(-1.09%)
Mar 30, 2017 23.32 23.32 23.31 23.31 441 -0.16(-0.70%)
Mar 29, 2017 23.45 23.48 23.44 23.47 5,242 -0.04(-0.15%)
Mar 28, 2017 23.43 23.51 23.41 23.51 3,827 +0.22(+0.94%)
Mar 27, 2017 23.30 23.30 23.29 23.29 2,616 -0.03(-0.13%)
Mar 24, 2017 23.32 23.33 23.30 23.32 4,059 +0.19(+0.82%)
Mar 23, 2017 23.06 23.13 23.06 23.13 987 +0.03(+0.13%)
Mar 22, 2017 23.03 23.11 23.03 23.10 3,926 -0.01(-0.02%)
Mar 21, 2017 23.29 23.29 23.10 23.10 1,755 -0.18(-0.76%)
Mar 20, 2017 23.27 23.31 23.20 23.28 4,350 -0.01(-0.04%)
Mar 17, 2017 23.25 23.29 23.25 23.29 3,079 +0.09(+0.41%)
Mar 16, 2017 23.36 23.36 23.20 23.20 3,484 -0.03(-0.13%)
Mar 15, 2017 23.07 23.27 23.07 23.23 1,645 +0.23(+0.99%)
Mar 14, 2017 23.00 23.00 22.98 23.00 2,310 -0.01(-0.04%)
Mar 10, 2017 23.01 2 +0.19(+0.82%)
Mar 09, 2017 22.85 22.86 22.82 22.82 2,731 -0.01(-0.06%)
Mar 08, 2017 22.85 22.85 22.83 22.83 11,929 -0.15(-0.65%)
Mar 07, 2017 22.99 22.99 22.96 22.98 1,698 +0.01(+0.05%)
Mar 06, 2017 22.94 22.97 22.93 22.97 6,518 -0.04(-0.17%)
Mar 03, 2017 23.03 23.03 23.01 23.01 3,378 -0.02(-0.08%)
Mar 02, 2017 23.09 23.09 23.03 23.03 3,521 -0.25(-1.08%)
Mar 01, 2017 23.17 23.29 23.16 23.28 2,694 +0.30(+1.31%)
Feb 27, 2017 22.98 22.98 22.98 0 -0.09(-0.40%)
Feb 24, 2017 23.08 23.08 23.06 23.07 8,046 -0.08(-0.35%)
Feb 23, 2017 23.11 23.19 23.11 23.15 2,585 -0.04(-0.16%)
Feb 22, 2017 23.15 23.19 23.14 23.19 5,446 +0.00(+0.00%)
Feb 21, 2017 23.17 23.21 23.15 23.19 6,364 +0.25(+1.11%)
Feb 17, 2017 22.93 22.93 22.93 0 -0.00(-0.02%)
Feb 16, 2017 22.95 22.95 22.90 22.94 5,855 +0.05(+0.22%)
Feb 15, 2017 22.84 22.89 22.83 22.89 5,866 -0.05(-0.20%)
Feb 14, 2017 22.91 22.96 22.82 22.93 1,218 -0.21(-0.91%)
Feb 13, 2017 23.11 23.14 23.11 23.14 4,580 +0.16(+0.68%)
Feb 10, 2017 22.99 22.99 22.99 22.99 240 +0.26(+1.17%)
Feb 09, 2017 22.72 22.72 22.72 22.72 276 -0.16(-0.72%)
Feb 08, 2017 22.84 22.89 22.84 22.89 2,885 +0.13(+0.56%)
Feb 07, 2017 22.76 22.76 22.76 22.76 436 -0.05(-0.20%)
Feb 03, 2017 22.81 22.81 22.81 0 +0.13(+0.56%)
Feb 02, 2017 22.64 22.68 22.64 22.68 13,552 -0.05(-0.24%)
Feb 01, 2017 22.78 22.79 22.70 22.73 2,829 +0.15(+0.69%)
Jan 31, 2017 22.60 22.60 22.49 22.58 2,303 -0.05(-0.20%)
Jan 30, 2017 22.57 22.62 22.56 22.62 5,864 -0.05(-0.20%)
Jan 27, 2017 22.69 22.71 22.67 22.67 2,197 -0.14(-0.60%)
Jan 25, 2017 22.81 55 +0.26(+1.16%)
Jan 24, 2017 22.57 22.57 22.52 22.54 1,202 +0.05(+0.24%)
Jan 20, 2017 22.49 1 +0.17(+0.75%)
Jan 19, 2017 22.32 22.32 22.32 22.32 268 -0.01(-0.04%)
Jan 18, 2017 22.35 22.35 22.33 22.33 7,125 -0.11(-0.49%)
Jan 17, 2017 22.54 22.54 22.44 22.44 1,865 -0.13(-0.56%)
Jan 12, 2017 22.57 22.57 22.57 0 +0.12(+0.53%)
Jan 10, 2017 22.45 1 -0.10(-0.43%)
Jan 05, 2017 22.55 25 +0.24(+1.08%)
Jan 04, 2017 22.31 22.31 22.31 22.31 179 +0.46(+2.08%)
Jan 03, 2017 22.00 22.00 21.85 21.85 3,613 -0.16(-0.73%)
Dec 28, 2016 22.01 22.01 22.01 0 -0.07(-0.34%)
Dec 23, 2016 22.09 51 +0.01(+0.05%)
Dec 22, 2016 22.03 22.08 22.03 22.08 405 -0.19(-0.85%)
Dec 20, 2016 22.27 22.27 22.27 0 +0.32(+1.48%)
Dec 16, 2016 21.94 103 -0.25(-1.14%)
Dec 15, 2016 22.14 22.19 22.14 22.19 11,816 -0.04(-0.16%)
Dec 14, 2016 22.41 22.41 22.21 22.23 11,306 -0.24(-1.07%)
Dec 13, 2016 22.46 22.47 22.46 22.47 1,141 +0.16(+0.72%)
Dec 12, 2016 22.31 22.31 22.30 22.31 1,514 -0.12(-0.52%)
Dec 09, 2016 22.43 22.45 22.43 22.43 33,114 -0.01(-0.04%)
Dec 08, 2016 22.38 22.44 22.38 22.44 8,202 +0.24(+1.10%)
Dec 07, 2016 22.06 22.19 22.04 22.19 2,949 +0.32(+1.44%)
Dec 06, 2016 21.85 21.88 21.85 21.88 29,967 +0.04(+0.17%)
Dec 05, 2016 21.70 21.86 21.70 21.84 1,996 +0.02(+0.11%)
Dec 02, 2016 21.82 21.82 21.82 21.82 1,607 -0.16(-0.75%)
Nov 30, 2016 21.98 21.98 21.98 0 -0.15(-0.67%)
Nov 29, 2016 22.08 22.13 22.08 22.13 1,130 +0.14(+0.62%)
Nov 28, 2016 21.99 21.99 21.99 21.99 443 +0.00(+0.00%)
Nov 23, 2016 21.99 21.99 21.99 0 +0.21(+0.95%)
Nov 18, 2016 21.79 1 -0.32(-1.47%)
Nov 17, 2016 22.03 22.12 22.03 22.11 443 +0.23(+1.07%)
Nov 16, 2016 21.94 21.95 21.88 21.88 1,720 -0.04(-0.16%)
Nov 15, 2016 21.91 21.92 21.91 21.91 1,345 +0.01(+0.04%)
Nov 14, 2016 21.90 21.90 21.90 21.90 221 +0.03(+0.12%)
Nov 11, 2016 21.88 21.88 21.88 21.88 110 +0.01(+0.05%)
Nov 10, 2016 21.82 21.87 21.82 21.87 399 -0.05(-0.22%)
Nov 09, 2016 21.91 21.91 21.91 21.91 111 -0.13(-0.57%)
Nov 08, 2016 22.04 22.04 22.04 22.04 1,575 +0.02(+0.11%)
Nov 07, 2016 22.02 22.02 22.02 22.02 232 -0.10(-0.44%)
Nov 03, 2016 22.11 22.11 22.11 0 -0.17(-0.77%)
Nov 01, 2016 22.28 22.28 22.28 0 +0.05(+0.20%)
Oct 27, 2016 22.24 22.24 22.24 0 +0.06(+0.28%)
Oct 25, 2016 22.18 22.18 22.18 0 +0.05(+0.22%)
Oct 21, 2016 22.11 22.13 22.11 22.13 41 +0.04(+0.18%)
Oct 20, 2016 22.09 22.09 22.08 22.08 72,775 +0.09(+0.41%)
Oct 19, 2016 22.01 22.01 22.00 22.00 1,906 +0.08(+0.37%)
Oct 18, 2016 21.84 21.93 21.84 21.91 1,698 +0.18(+0.82%)
Oct 12, 2016 21.72 21.73 21.72 21.73 555 -0.02(-0.07%)
Oct 11, 2016 21.75 21.77 21.74 21.75 14,714 -0.26(-1.19%)
Oct 10, 2016 22.02 22.02 22.01 22.01 922 +0.13(+0.59%)
Oct 07, 2016 21.88 21.88 21.88 21.88 658 -0.01(-0.06%)
Oct 06, 2016 21.90 21.90 21.90 21.90 775 -0.09(-0.41%)
Oct 05, 2016 22.02 22.02 21.98 21.99 105,534 +0.05(+0.21%)
Oct 03, 2016 21.95 21.94 21.94 21.94 3,103 -0.11(-0.49%)
Sep 30, 2016 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Sep 29, 2016 22.05 22.05 22.05 22.05 151 -0.16(-0.73%)
Sep 28, 2016 22.19 22.21 22.17 22.21 22,501 -0.03(-0.12%)
Sep 27, 2016 22.10 22.24 22.10 22.24 1,559 +0.27(+1.21%)
Sep 26, 2016 21.97 21.97 21.95 21.97 13,916 -0.26(-1.17%)
Sep 23, 2016 22.23 22.23 22.23 22.23 2,247 -0.02(-0.11%)
Sep 21, 2016 22.18 22.26 22.26 22.26 4,101 +0.69(+3.22%)
Sep 20, 2016 21.56 21.60 21.55 21.56 6,360 +0.28(+1.31%)
Sep 19, 2016 21.24 21.35 21.24 21.28 10,242 +0.14(+0.64%)
Sep 16, 2016 21.19 21.19 21.15 21.15 1,640 -0.18(-0.86%)
Sep 13, 2016 21.33 21.33 21.33 21.33 94 -0.39(-1.82%)
Sep 12, 2016 21.58 21.72 21.58 21.72 771 +0.13(+0.58%)
Sep 09, 2016 21.62 21.62 21.60 21.60 3,114 -0.28(-1.29%)
Sep 08, 2016 21.88 21.88 21.88 21.88 326 -0.14(-0.65%)
Sep 07, 2016 22.00 22.02 22.00 22.02 554 +0.13(+0.58%)
Sep 06, 2016 21.85 21.90 21.85 21.90 31,258 +0.11(+0.50%)
Sep 02, 2016 21.88 21.79 21.79 21.79 775 +0.12(+0.54%)
Sep 01, 2016 21.63 21.69 21.59 21.67 13,896 +0.22(+1.01%)
Aug 31, 2016 21.49 21.49 21.44 21.45 10,918 +0.00(+0.00%)
Aug 29, 2016 21.33 21.47 21.33 21.45 74 -0.08(-0.38%)
Aug 25, 2016 21.58 21.53 21.53 21.53 123,924 -0.09(-0.42%)
Aug 23, 2016 21.68 21.62 21.62 21.62 14,188 +0.08(+0.38%)
Aug 22, 2016 21.54 21.55 21.53 21.54 42,052 -0.04(-0.20%)
Aug 18, 2016 21.54 21.59 21.59 21.59 173,471 -0.02(-0.10%)
Aug 17, 2016 21.60 21.63 21.60 21.61 1,014 +0.04(+0.17%)
Aug 16, 2016 21.57 21.57 21.54 21.57 1,640 -0.17(-0.79%)
Aug 15, 2016 21.77 21.80 21.73 21.74 11,001 +0.06(+0.28%)
Aug 12, 2016 21.68 21.68 21.68 21.68 975 +0.04(+0.19%)
Aug 10, 2016 21.65 21.66 21.62 21.64 85 +0.31(+1.47%)
Aug 08, 2016 21.34 21.34 21.33 21.33 33 +0.11(+0.54%)
Aug 05, 2016 21.20 21.21 21.16 21.21 14,271 +0.03(+0.14%)
Aug 04, 2016 21.10 21.18 21.09 21.18 24,471 +0.10(+0.50%)
Aug 02, 2016 20.99 21.08 20.99 21.08 36 -0.24(-1.13%)
Aug 01, 2016 21.33 21.35 21.30 21.32 1,694 +0.05(+0.25%)
Jul 29, 2016 21.26 21.26 21.25 21.26 12,088 +0.38(+1.81%)
Jul 28, 2016 20.83 20.89 20.77 20.89 30,594 +0.04(+0.17%)
Jul 26, 2016 20.87 20.89 20.85 20.85 33 +0.01(+0.04%)
Jul 25, 2016 20.82 20.84 20.80 20.84 3,020 -0.01(-0.04%)
Jul 22, 2016 20.91 20.95 20.85 20.85 4,112 +0.03(+0.13%)
Jul 21, 2016 20.69 20.83 20.69 20.82 6,755 -0.22(-1.04%)
Jul 20, 2016 21.04 21.04 21.04 21.04 356 +0.31(+1.49%)
Jul 19, 2016 20.82 20.82 20.73 20.73 1,368 -0.20(-0.94%)
Jul 18, 2016 20.96 20.97 20.93 20.93 631 +0.06(+0.30%)
Jul 15, 2016 20.79 20.88 20.79 20.87 1,274 -0.27(-1.28%)
Jul 12, 2016 21.11 21.14 21.14 21.14 665 +0.14(+0.69%)
Jul 11, 2016 20.92 20.99 20.88 20.99 13,478 +0.59(+2.87%)
Jul 08, 2016 20.41 20.43 20.41 20.41 2,538 +0.07(+0.35%)
Jul 07, 2016 20.34 20.34 20.34 20.34 229 +0.05(+0.23%)
Jul 06, 2016 20.28 20.30 20.22 20.29 67,255 -0.07(-0.36%)
Jul 05, 2016 20.36 20.36 20.36 20.36 238 -0.03(-0.12%)
Jul 01, 2016 20.37 20.39 20.39 20.39 332 -0.02(-0.10%)
Jun 30, 2016 20.39 20.41 20.36 20.41 3,452 -0.12(-0.57%)
Jun 29, 2016 20.52 20.52 20.52 20.52 472 +0.33(+1.65%)
Jun 28, 2016 20.19 20.19 20.19 20.19 3,331 +0.36(+1.82%)
Jun 27, 2016 19.83 19.83 19.83 19.83 180 -0.34(-1.70%)
Jun 24, 2016 20.33 20.33 20.17 20.17 7,713 -0.37(-1.80%)
Jun 22, 2016 20.54 20.54 20.54 20.54 1,108 +0.07(+0.32%)
Jun 20, 2016 20.54 20.54 20.48 20.48 123 +0.33(+1.65%)
Jun 17, 2016 20.00 20.14 19.97 20.14 3,480 +0.12(+0.59%)
Jun 16, 2016 19.99 20.03 19.99 20.03 428 -0.14(-0.72%)
Jun 15, 2016 20.17 20.17 20.17 20.17 3,203 +0.24(+1.22%)
Jun 14, 2016 19.87 19.93 19.87 19.93 2,781 -1.12(-5.34%)
Jun 08, 2016 21.11 21.05 21.05 21.05 10,568 +0.00(+0.00%)
Jun 07, 2016 21.04 21.05 21.04 21.05 15,797 +0.55(+2.67%)
Jun 03, 2016 20.57 20.50 20.50 20.50 294,473 -0.13(-0.65%)
Jun 01, 2016 20.59 20.64 20.64 20.64 667 -0.06(-0.30%)
May 31, 2016 20.70 20.70 20.70 20.70 222 +0.13(+0.61%)
May 26, 2016 20.58 20.58 20.58 20.58 111 -0.10(-0.48%)
May 25, 2016 20.59 20.67 20.59 20.67 427 +0.19(+0.92%)
May 24, 2016 20.51 20.51 20.49 20.49 3,309 +0.14(+0.70%)
May 23, 2016 20.39 20.39 20.34 20.34 952 -0.03(-0.17%)
May 20, 2016 20.45 20.46 20.38 20.38 46,765 +0.08(+0.40%)
May 19, 2016 20.26 20.32 20.26 20.30 889 -0.15(-0.75%)
May 18, 2016 20.69 20.69 20.45 20.45 889 -0.03(-0.13%)
May 17, 2016 20.57 20.57 20.48 20.48 1,223 -0.08(-0.39%)
May 16, 2016 20.56 20.56 20.56 20.56 111 +0.29(+1.44%)
May 13, 2016 20.35 20.35 20.27 20.27 1,702 -0.19(-0.94%)
May 11, 2016 20.56 20.46 20.46 20.46 1,557 -0.27(-1.30%)
May 10, 2016 20.80 20.81 20.73 20.73 1,448 +0.42(+2.06%)
May 09, 2016 20.30 20.31 20.30 20.31 1,183 +0.06(+0.29%)
May 06, 2016 20.21 20.25 20.21 20.25 1,900 +0.07(+0.36%)
May 05, 2016 20.14 20.18 20.14 20.18 222 +0.13(+0.63%)
May 04, 2016 20.09 20.09 20.01 20.05 111,960 -0.18(-0.88%)
May 03, 2016 20.24 20.26 20.22 20.23 2,327 -0.17(-0.84%)
May 02, 2016 20.44 20.44 20.40 20.40 667 +0.41(+2.07%)
Apr 29, 2016 19.99 19.99 19.99 19.99 266 -0.16(-0.80%)
Apr 28, 2016 20.47 20.47 20.15 20.15 47,920 -0.93(-4.43%)
Apr 27, 2016 21.10 21.11 21.09 21.09 2,213 -0.13(-0.59%)
Apr 26, 2016 21.21 21.21 21.21 21.21 111 +0.04(+0.17%)
Apr 25, 2016 21.23 21.23 21.15 21.18 26,471 -0.33(-1.52%)
Apr 22, 2016 21.50 21.50 21.50 21.50 254 +0.28(+1.33%)
Apr 21, 2016 21.32 21.35 21.22 21.22 1,535 -0.25(-1.17%)
Apr 20, 2016 21.47 21.47 21.47 21.47 611 +0.26(+1.23%)
Apr 19, 2016 21.18 21.22 21.18 21.21 11,717 +0.35(+1.68%)
Apr 18, 2016 20.86 20.86 20.86 20.86 111 +0.19(+0.91%)
Apr 15, 2016 20.68 20.69 20.67 20.67 2,556 -0.22(-1.07%)
Apr 14, 2016 20.70 20.90 20.70 20.90 1,262 +0.06(+0.31%)
Apr 13, 2016 20.75 20.85 20.75 20.83 2,901 +0.51(+2.51%)
Apr 12, 2016 20.32 20.32 20.32 20.32 333 +0.36(+1.80%)
Apr 08, 2016 19.92 19.96 19.96 19.96 556 +0.68(+3.54%)
Apr 07, 2016 19.28 19.28 19.28 19.28 111 -0.08(-0.42%)
Apr 06, 2016 19.15 19.38 19.15 19.36 10,385 +0.32(+1.70%)
Apr 05, 2016 19.06 19.07 19.04 19.04 396,749 -0.43(-2.22%)
Apr 04, 2016 19.47 19.47 19.47 19.47 146 -0.10(-0.51%)
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.