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 (%)
May 31, 2019
31.27
31.27
31.27
31.27
100
-0.44(-1.38%)
May 30, 2019
31.71
31.71
31.71
31.71
2
-0.73(-2.24%)
May 29, 2019
32.44
32.44
32.44
284
+0.00(+0.00%)
May 28, 2019
32.44
32.44
32.44
32.44
150
+0.25(+0.79%)
May 24, 2019
32.18
32.18
32.18
32.18
402
-0.00(-0.00%)
May 23, 2019
32.18
32.18
32.18
32.18
202
-0.56(-1.71%)
May 22, 2019
32.88
32.88
32.73
32.74
511
-0.25(-0.75%)
May 21, 2019
33.06
33.06
32.99
32.99
189
+0.30(+0.93%)
May 20, 2019
32.71
32.74
32.69
32.69
566
-0.16(-0.50%)
May 17, 2019
32.85
32.85
32.85
32.85
100
-0.31(-0.93%)
May 16, 2019
33.38
33.38
33.16
33.16
341
+0.08(+0.24%)
May 15, 2019
33.02
33.08
33.02
33.08
498
+0.04(+0.12%)
May 14, 2019
33.04
33.04
33.04
33.04
193
+0.31(+0.96%)
May 13, 2019
32.83
32.83
32.73
32.73
408
-0.81(-2.41%)
May 10, 2019
33.50
33.54
33.50
33.54
201
+0.02(+0.06%)
May 09, 2019
33.30
33.52
33.23
33.52
687
-0.04(-0.12%)
May 08, 2019
33.74
33.76
33.56
33.56
782
-0.14(-0.42%)
May 07, 2019
33.68
33.70
33.47
33.70
664
-0.61(-1.78%)
May 06, 2019
34.10
34.31
34.10
34.31
293
+0.11(+0.31%)
May 03, 2019
34.20
34.20
34.20
34.20
201
+0.54(+1.59%)
May 02, 2019
33.71
33.82
33.66
33.66
1,958
+0.05(+0.15%)
May 01, 2019
33.85
33.85
33.61
33.61
1,093
-0.16(-0.46%)
Apr 30, 2019
33.67
33.77
33.67
33.77
292
-0.17(-0.49%)
Apr 29, 2019
33.92
33.94
33.92
33.94
254
+0.16(+0.47%)
Apr 26, 2019
33.78
33.78
33.78
33.78
100
+0.27(+0.80%)
Apr 25, 2019
33.46
33.57
33.43
33.51
560
-0.32(-0.93%)
Apr 24, 2019
33.83
33.92
33.83
33.83
747
+0.16(+0.47%)
Apr 23, 2019
33.36
33.67
33.36
33.67
553
+0.48(+1.44%)
Apr 22, 2019
33.19
33.19
33.19
33.19
203
-0.24(-0.71%)
Apr 18, 2019
33.43
33.43
33.43
33.43
100
-0.10(-0.30%)
Apr 17, 2019
33.50
33.53
33.33
33.53
766
-0.09(-0.28%)
Apr 16, 2019
33.70
33.70
33.62
33.62
203
+0.10(+0.31%)
Apr 15, 2019
33.50
33.52
33.50
33.52
216
-0.11(-0.33%)
Apr 12, 2019
33.51
33.63
33.49
33.63
302
+0.11(+0.32%)
Apr 11, 2019
33.39
33.53
33.39
33.53
1,404
-0.01(-0.04%)
Apr 10, 2019
33.23
33.54
33.23
33.54
2,340
+0.42(+1.27%)
Apr 09, 2019
33.28
33.28
33.12
33.12
1,594
-0.35(-1.04%)
Apr 08, 2019
33.50
33.55
33.34
33.47
3,647
-0.07(-0.21%)
Apr 05, 2019
33.50
33.57
33.46
33.54
1,208
+0.41(+1.24%)
Apr 04, 2019
33.04
33.14
33.04
33.12
1,596
+0.11(+0.33%)
Apr 03, 2019
33.01
33.01
33.01
33.01
151
+0.10(+0.30%)
Apr 02, 2019
32.89
32.91
32.76
32.91
706
-0.17(-0.52%)
Apr 01, 2019
33.03
33.09
32.89
33.09
6,003
+0.36(+1.09%)
Mar 29, 2019
32.99
32.99
32.73
32.73
604
+0.04(+0.11%)
Mar 28, 2019
32.52
32.70
32.52
32.70
503
+0.15(+0.46%)
Mar 27, 2019
32.46
32.55
32.46
32.55
425
+0.11(+0.34%)
Mar 26, 2019
32.34
32.44
32.34
32.44
155
+0.28(+0.86%)
Mar 25, 2019
32.16
32.16
32.16
32.16
226
+0.18(+0.56%)
Mar 22, 2019
31.98
31.98
31.98
31.98
100
-1.01(-3.05%)
Mar 21, 2019
33.13
33.13
32.99
32.99
230
+0.22(+0.67%)
Mar 20, 2019
32.93
32.98
32.77
32.77
828
-0.23(-0.71%)
Mar 19, 2019
33.20
33.20
33.00
33.00
345
-0.26(-0.79%)
Mar 18, 2019
33.16
33.27
33.16
33.27
143
+0.25(+0.75%)
Mar 15, 2019
33.02
33.02
33.02
33.02
100
-0.04(-0.11%)
Mar 14, 2019
33.09
33.16
33.00
33.06
597
-0.15(-0.46%)
Mar 13, 2019
33.21
33.21
33.21
33.21
99
+0.15(+0.44%)
Mar 12, 2019
33.15
33.30
32.94
33.06
909
-0.02(-0.07%)
Mar 11, 2019
32.71
33.08
32.71
33.08
1,422
+0.41(+1.26%)
Mar 08, 2019
32.67
32.67
32.67
32.67
101
-0.03(-0.09%)
Mar 07, 2019
32.93
32.93
32.70
32.70
733
-0.35(-1.05%)
Mar 06, 2019
33.48
33.55
33.02
33.05
1,304
-0.57(-1.71%)
Mar 05, 2019
33.68
33.68
33.55
33.62
789
-0.10(-0.31%)
Mar 04, 2019
33.63
33.72
33.63
33.72
427
-0.20(-0.58%)
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
.