Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2017
29.54
29.54
29.54
0
-0.43(-1.43%)
Jan 27, 2017
29.97
29.97
29.97
29.97
394
-0.30(-1.01%)
Jan 26, 2017
30.27
30.27
30.27
30.27
191
+0.04(+0.13%)
Jan 25, 2017
30.26
30.26
30.23
30.23
1,163
+0.30(+1.02%)
Jan 24, 2017
29.69
29.93
29.69
29.93
886
+0.52(+1.78%)
Jan 23, 2017
29.40
29.43
29.40
29.41
2,241
-0.12(-0.40%)
Jan 20, 2017
29.64
29.64
29.52
29.53
1,215
+0.08(+0.27%)
Jan 19, 2017
29.63
29.63
29.45
29.45
750
-0.21(-0.72%)
Jan 18, 2017
29.66
29.66
29.66
29.66
210
-0.23(-0.78%)
Jan 17, 2017
29.89
29.89
29.89
29.89
845
-0.24(-0.79%)
Jan 13, 2017
30.13
30.13
30.13
0
+0.34(+1.16%)
Jan 12, 2017
29.65
29.80
29.65
29.79
1,002
-0.06(-0.21%)
Jan 09, 2017
29.85
84
-0.31(-1.01%)
Jan 06, 2017
30.15
30.15
30.15
30.15
256
-0.13(-0.42%)
Jan 05, 2017
30.28
30.28
30.28
30.28
297
+0.01(+0.03%)
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%)
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
.