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 FTSE Emerging Comp Factor ETF
(NY:
DEMG
)
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 (%)
Oct 31, 2017
25.16
25.22
25.16
25.22
646
+0.10(+0.38%)
Oct 30, 2017
25.15
25.17
25.10
25.13
48,541
-0.04(-0.18%)
Oct 27, 2017
25.19
25.19
25.17
25.17
358
+0.09(+0.37%)
Oct 25, 2017
25.08
25.08
25.08
5
-0.12(-0.47%)
Oct 24, 2017
25.25
25.29
25.20
25.20
2,202
+0.04(+0.14%)
Oct 23, 2017
25.29
25.29
25.16
25.16
1,225
-0.16(-0.63%)
Oct 20, 2017
25.38
25.38
25.30
25.32
1,464
+0.00(+0.00%)
Oct 19, 2017
25.27
25.33
25.27
25.32
341
-0.21(-0.83%)
Oct 18, 2017
25.57
25.57
25.54
25.54
475
+0.03(+0.10%)
Oct 17, 2017
25.51
25.52
25.49
25.51
1,816
-0.12(-0.48%)
Oct 16, 2017
25.72
25.72
25.63
25.63
226
+0.23(+0.91%)
Oct 12, 2017
25.40
25.40
25.40
0
-0.04(-0.17%)
Oct 11, 2017
25.51
25.51
25.41
25.45
2,053
+0.12(+0.46%)
Oct 10, 2017
25.44
25.44
25.33
25.33
451
+0.11(+0.42%)
Oct 09, 2017
25.14
25.23
25.14
25.23
1,009
-0.02(-0.07%)
Oct 06, 2017
25.14
25.24
25.14
25.24
764
-0.09(-0.35%)
Oct 05, 2017
25.33
25.33
25.33
25.33
932
+0.08(+0.32%)
Oct 04, 2017
25.21
25.27
25.15
25.25
5,986
+0.12(+0.48%)
Oct 03, 2017
25.07
25.13
25.07
25.13
1,835
+0.35(+1.41%)
Oct 02, 2017
24.86
25.05
24.78
24.78
120,754
-0.08(-0.32%)
Sep 29, 2017
24.83
24.86
24.75
24.86
71,994
+0.16(+0.65%)
Sep 28, 2017
24.70
24.70
24.67
24.70
1,103
-0.02(-0.07%)
Sep 27, 2017
24.75
24.77
24.70
24.72
16,392
-0.28(-1.14%)
Sep 26, 2017
25.00
25.00
25.00
25.00
165
+0.04(+0.18%)
Sep 25, 2017
25.04
25.04
24.96
24.96
460
-0.38(-1.51%)
Sep 22, 2017
25.36
25.37
25.32
25.34
39,939
-0.17(-0.66%)
Sep 21, 2017
25.61
25.61
25.51
25.51
2,806
-0.07(-0.28%)
Sep 20, 2017
25.68
25.76
25.32
25.58
236,533
-0.13(-0.51%)
Sep 19, 2017
25.65
25.74
25.65
25.71
927
-0.07(-0.27%)
Sep 18, 2017
25.78
25.78
25.78
25.78
210
+0.11(+0.44%)
Sep 08, 2017
25.67
25.67
25.67
0
-0.01(-0.06%)
Sep 06, 2017
25.68
5
+0.01(+0.05%)
Sep 01, 2017
25.67
3
+0.27(+1.07%)
Aug 29, 2017
25.40
25.40
25.40
0
+0.30(+1.18%)
Aug 23, 2017
25.10
25.10
25.10
0
+0.41(+1.66%)
Aug 17, 2017
24.69
8
-0.26(-1.05%)
Aug 09, 2017
24.95
66
-0.11(-0.45%)
Aug 02, 2017
25.07
2
+0.20(+0.81%)
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
.