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 (%)
Oct 31, 2017
32.44
32.44
32.44
32.44
1,835
-0.40(-1.23%)
Oct 27, 2017
32.84
32.84
32.84
30
+0.14(+0.44%)
Oct 26, 2017
32.69
32.70
32.69
32.70
819
+0.38(+1.18%)
Oct 25, 2017
32.38
32.38
32.32
32.32
1,561
-0.37(-1.14%)
Oct 24, 2017
32.67
32.75
32.67
32.69
5,875
+0.13(+0.41%)
Oct 23, 2017
32.79
32.83
32.56
32.56
7,848
-0.29(-0.88%)
Oct 20, 2017
32.84
32.84
32.84
32.84
381
+0.30(+0.91%)
Oct 19, 2017
32.47
32.55
32.47
32.55
978
-0.19(-0.59%)
Oct 18, 2017
32.58
32.74
32.58
32.74
336
+0.16(+0.49%)
Oct 16, 2017
32.58
32.58
32.58
83
-0.04(-0.13%)
Oct 13, 2017
32.73
32.73
32.62
32.62
5,697
-0.07(-0.21%)
Oct 12, 2017
32.62
32.74
32.62
32.69
66,367
+0.06(+0.18%)
Oct 11, 2017
32.69
32.70
32.61
32.63
2,928
-0.04(-0.12%)
Oct 10, 2017
32.63
32.71
32.63
32.67
143,184
+0.13(+0.41%)
Oct 06, 2017
32.54
32.54
32.54
0
+0.01(+0.03%)
Oct 04, 2017
32.53
104
-0.03(-0.09%)
Oct 03, 2017
32.56
32.56
32.56
32.56
217
+0.02(+0.06%)
Oct 02, 2017
32.21
32.54
32.21
32.54
4,248
+0.30(+0.93%)
Sep 29, 2017
32.24
32.24
32.24
32.24
130
+0.12(+0.38%)
Sep 28, 2017
32.04
32.11
32.04
32.11
501
+0.45(+1.42%)
Sep 27, 2017
31.66
31.66
31.66
31.66
1,041
+0.16(+0.52%)
Sep 26, 2017
31.22
31.50
31.22
31.50
3,792
+0.40(+1.30%)
Sep 25, 2017
31.10
31.10
31.10
31.10
172
-0.12(-0.37%)
Sep 22, 2017
30.93
31.21
30.93
31.21
3,676
+0.26(+0.84%)
Sep 21, 2017
30.95
30.95
30.95
30.95
1,041
-0.03(-0.11%)
Sep 20, 2017
30.85
30.99
30.85
30.99
2,142
+0.26(+0.84%)
Sep 19, 2017
30.77
30.77
30.73
30.73
1,243
+0.45(+1.49%)
Sep 15, 2017
30.28
30.28
30.28
0
+0.26(+0.86%)
Sep 13, 2017
30.02
20
+0.29(+0.97%)
Sep 08, 2017
29.73
29.73
29.73
0
+0.16(+0.55%)
Sep 07, 2017
29.55
29.57
29.55
29.57
775
-0.20(-0.68%)
Sep 06, 2017
29.81
29.81
29.69
29.77
815
-0.07(-0.22%)
Aug 31, 2017
29.84
15
+0.44(+1.50%)
Aug 22, 2017
29.40
49
+0.00(+0.00%)
Aug 17, 2017
29.40
29.40
29.40
0
-0.21(-0.71%)
Aug 16, 2017
29.61
29.61
29.61
29.61
156
-0.12(-0.39%)
Aug 15, 2017
29.72
29.72
29.72
29.72
215
+0.03(+0.10%)
Aug 10, 2017
29.69
29.69
29.69
0
-0.24(-0.80%)
Aug 09, 2017
29.93
29.96
29.93
29.93
1,107
-0.34(-1.14%)
Aug 04, 2017
30.28
30.28
30.28
0
+0.12(+0.38%)
Aug 03, 2017
30.13
30.16
30.13
30.16
543
-0.19(-0.63%)
Aug 02, 2017
30.38
30.38
30.35
30.35
625
-0.29(-0.94%)
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
.