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 (%)
Mar 31, 2017
29.82
30.00
29.78
29.93
11,256
+0.11(+0.38%)
Mar 30, 2017
29.62
29.82
29.62
29.82
1,583
+0.31(+1.07%)
Mar 29, 2017
29.35
29.50
29.35
29.50
621
+0.39(+1.35%)
Mar 28, 2017
29.05
29.11
29.05
29.11
1,282
-0.07(-0.23%)
Mar 27, 2017
29.17
29.17
29.17
29.17
8,062
+0.11(+0.38%)
Mar 24, 2017
29.28
29.29
29.06
29.06
739
-0.14(-0.49%)
Mar 23, 2017
29.22
29.29
29.13
29.21
11,178
+0.35(+1.22%)
Mar 22, 2017
28.85
28.86
28.76
28.85
2,494
-0.27(-0.92%)
Mar 21, 2017
29.22
29.22
29.12
29.12
878
-0.65(-2.17%)
Mar 20, 2017
29.94
29.94
29.77
29.77
3,938
-0.26(-0.88%)
Mar 17, 2017
30.03
30.03
30.03
30.03
168
+0.24(+0.82%)
Mar 16, 2017
29.75
29.89
29.75
29.79
1,391
+0.25(+0.84%)
Mar 15, 2017
29.58
29.58
29.54
29.54
760
+0.42(+1.44%)
Mar 14, 2017
29.28
29.28
29.12
29.12
3,440
-0.16(-0.56%)
Mar 13, 2017
29.28
29.28
29.28
29.28
1,119
+0.02(+0.08%)
Mar 10, 2017
29.40
29.40
29.26
29.26
2,043
+0.04(+0.15%)
Mar 09, 2017
29.37
29.51
29.21
29.21
2,746
-0.37(-1.26%)
Mar 08, 2017
29.76
29.76
29.56
29.59
2,251
-0.18(-0.61%)
Mar 07, 2017
29.75
29.77
29.75
29.77
988
+0.02(+0.06%)
Mar 06, 2017
29.75
29.75
29.75
29.75
536
-0.49(-1.61%)
Mar 02, 2017
30.23
30.23
30.23
0
-0.18(-0.58%)
Mar 01, 2017
30.41
30.41
30.41
30.41
1,088
+0.04(+0.14%)
Feb 27, 2017
30.37
30.37
30.37
0
+0.18(+0.59%)
Feb 24, 2017
30.11
30.19
30.09
30.19
2,757
-0.03(-0.12%)
Feb 23, 2017
30.20
30.22
30.18
30.22
2,352
-0.12(-0.41%)
Feb 21, 2017
30.35
30.35
30.35
0
+0.17(+0.57%)
Feb 17, 2017
30.18
30.18
30.18
0
-0.00(-0.00%)
Feb 16, 2017
30.28
30.28
30.18
30.18
958
+0.05(+0.16%)
Feb 15, 2017
30.13
30.13
30.13
30.13
586
+0.00(+0.00%)
Feb 14, 2017
30.05
30.13
30.05
30.13
2,058
+0.03(+0.09%)
Feb 13, 2017
30.20
30.20
30.10
30.10
1,999
+0.14(+0.47%)
Feb 10, 2017
29.90
29.96
29.90
29.96
211
+0.74(+2.54%)
Feb 08, 2017
29.22
29.22
29.22
0
-0.43(-1.46%)
Feb 01, 2017
29.65
29.65
29.65
0
+0.11(+0.38%)
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%)
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
.