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 (%)
May 31, 2018
25.07
25.07
25.07
25.07
446
-0.03(-0.11%)
May 30, 2018
24.93
25.10
24.93
25.10
764
+0.24(+0.96%)
May 29, 2018
24.76
24.86
24.75
24.86
1,490
-0.47(-1.86%)
May 25, 2018
25.33
25.33
25.33
0
+0.03(+0.11%)
May 24, 2018
25.31
25.31
25.31
25.31
654
-0.16(-0.62%)
May 23, 2018
25.24
25.46
25.24
25.46
1,627
-0.09(-0.36%)
May 22, 2018
25.51
25.55
25.50
25.55
1,930
+0.11(+0.44%)
May 21, 2018
25.44
25.44
25.44
25.44
651
+0.03(+0.11%)
May 18, 2018
25.42
25.42
25.42
25.42
366
+0.04(+0.15%)
May 17, 2018
25.42
25.42
24.25
25.38
5,017
-0.51(-1.98%)
May 16, 2018
25.79
25.89
25.79
25.89
846
-0.14(-0.55%)
May 14, 2018
26.03
26.03
26.03
10,871
-0.08(-0.30%)
May 11, 2018
26.17
26.17
26.11
26.11
910
-0.03(-0.12%)
May 10, 2018
26.12
26.14
26.09
26.14
703
+0.42(+1.61%)
May 08, 2018
25.73
25.73
25.73
130
+0.01(+0.04%)
May 07, 2018
25.76
25.81
25.72
25.72
2,070
-0.53(-2.04%)
May 04, 2018
25.85
26.26
25.83
26.26
10,102
+0.65(+2.52%)
May 03, 2018
25.61
25.61
25.61
25.61
922
-0.29(-1.10%)
May 02, 2018
26.03
26.05
25.90
25.90
1,209
-0.11(-0.43%)
May 01, 2018
26.01
26.01
26.01
26.01
408
-0.30(-1.16%)
Apr 30, 2018
26.41
26.46
26.29
26.31
1,866
-0.10(-0.36%)
Apr 27, 2018
26.41
26.41
26.41
26.41
955
+0.14(+0.52%)
Apr 26, 2018
26.29
26.30
26.27
26.27
937
+0.13(+0.51%)
Apr 25, 2018
26.09
26.14
26.09
26.14
1,630
-0.05(-0.18%)
Apr 24, 2018
26.33
26.33
26.18
26.18
1,025
-0.41(-1.56%)
Apr 20, 2018
26.60
26.60
26.60
91
-0.19(-0.71%)
Apr 19, 2018
26.90
26.90
26.76
26.79
1,455
-0.12(-0.46%)
Apr 18, 2018
26.80
26.92
26.80
26.91
1,513
+0.20(+0.76%)
Apr 17, 2018
26.71
26.71
26.71
26.71
419
+0.03(+0.10%)
Apr 16, 2018
26.63
26.68
26.61
26.68
1,723
-0.05(-0.20%)
Apr 13, 2018
26.62
26.73
26.62
26.73
831
-0.19(-0.70%)
Apr 12, 2018
26.96
26.97
26.92
26.92
2,101
+0.06(+0.23%)
Apr 11, 2018
26.87
26.87
26.86
26.86
1,312
-0.11(-0.41%)
Apr 05, 2018
26.97
26.97
26.97
1
+0.16(+0.61%)
Apr 04, 2018
26.81
26.81
26.81
26.81
412
+0.43(+1.62%)
Apr 02, 2018
26.38
26.38
26.38
24
-0.13(-0.50%)
Mar 28, 2018
26.51
26.51
26.51
0
-0.06(-0.24%)
Mar 27, 2018
26.58
26.58
26.58
26.58
121
-0.41(-1.54%)
Mar 26, 2018
26.85
26.99
26.77
26.99
3,097
+0.62(+2.34%)
Mar 23, 2018
26.79
26.85
26.38
26.38
1,313
-0.40(-1.48%)
Mar 22, 2018
26.77
26.77
26.77
26.77
108
-0.54(-1.99%)
Mar 21, 2018
27.32
27.32
27.32
27.32
575
+0.22(+0.83%)
Mar 20, 2018
27.09
27.09
27.09
27.09
248
+0.16(+0.58%)
Mar 19, 2018
26.87
27.08
26.87
26.93
1,335
-0.26(-0.96%)
Mar 16, 2018
27.22
27.22
27.15
27.20
872
-0.22(-0.81%)
Mar 13, 2018
27.42
27.42
27.42
86
-0.02(-0.07%)
Mar 12, 2018
27.37
27.44
27.37
27.44
1,494
+0.40(+1.49%)
Mar 08, 2018
27.04
27.04
27.04
26
+0.08(+0.31%)
Mar 07, 2018
27.00
27.00
26.95
26.95
762
-0.29(-1.07%)
Mar 06, 2018
27.16
27.25
27.16
27.25
3,166
+0.49(+1.81%)
Mar 05, 2018
26.64
26.76
26.64
26.76
289
-0.26(-0.97%)
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
.