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 (%)
Jul 31, 2018
35.96
36.11
35.96
36.11
1,816
+0.54(+1.51%)
Jul 30, 2018
35.98
35.98
34.79
35.57
4,962
-0.96(-2.63%)
Jul 27, 2018
36.53
36.53
36.53
36.53
306
+0.00(+0.00%)
Jul 26, 2018
36.53
36.53
36.53
373
+0.36(+0.99%)
Jul 25, 2018
36.17
36.17
36.17
36.17
401
-0.01(-0.03%)
Jul 24, 2018
36.64
36.66
36.18
36.18
1,199
-0.39(-1.06%)
Jul 23, 2018
36.55
36.57
36.55
36.57
2,279
-0.07(-0.19%)
Jul 20, 2018
36.54
36.64
36.54
36.64
605
+0.09(+0.25%)
Jul 19, 2018
36.55
36.60
36.55
36.55
626
+0.22(+0.61%)
Jul 18, 2018
36.31
36.32
36.31
36.32
579
+0.05(+0.14%)
Jul 17, 2018
36.23
36.27
36.23
36.27
3,743
+0.22(+0.61%)
Jul 16, 2018
36.03
36.05
36.03
36.05
1,139
-0.24(-0.66%)
Jul 13, 2018
36.19
36.29
36.19
36.29
943
+0.27(+0.75%)
Jul 12, 2018
36.09
36.09
36.02
36.02
1,042
-0.46(-1.25%)
Jul 10, 2018
36.48
36.48
36.48
139
-0.25(-0.69%)
Jul 09, 2018
36.73
36.73
36.73
36.73
382
+0.27(+0.73%)
Jul 06, 2018
36.45
36.62
36.45
36.47
3,778
+0.24(+0.66%)
Jul 05, 2018
36.03
36.23
36.03
36.23
1,066
+0.16(+0.44%)
Jul 03, 2018
36.07
36.07
36.07
0
+0.49(+1.37%)
Jun 29, 2018
35.58
35.58
35.58
139
-0.13(-0.35%)
Jun 28, 2018
35.44
35.76
35.44
35.71
2,845
+0.02(+0.06%)
Jun 27, 2018
35.96
35.96
35.68
35.68
1,706
-0.22(-0.62%)
Jun 26, 2018
35.91
35.91
35.91
35.91
337
-0.07(-0.19%)
Jun 25, 2018
35.97
35.97
35.97
35.97
282
-0.39(-1.07%)
Jun 22, 2018
36.33
36.91
36.32
36.37
10,898
+0.11(+0.31%)
Jun 21, 2018
36.36
36.37
36.25
36.25
743
-0.28(-0.76%)
Jun 20, 2018
36.48
36.55
36.46
36.53
2,876
+0.51(+1.42%)
Jun 19, 2018
35.96
36.02
35.95
36.02
1,516
-0.24(-0.67%)
Jun 18, 2018
36.30
36.30
36.18
36.26
1,397
+0.38(+1.06%)
Jun 15, 2018
35.96
35.96
35.88
437
-0.08(-0.23%)
Jun 14, 2018
35.96
35.96
35.96
35.96
303
-0.03(-0.08%)
Jun 13, 2018
35.99
35.99
35.99
35.99
1,312
-0.03(-0.08%)
Jun 12, 2018
36.08
36.08
36.01
36.02
3,115
-0.01(-0.04%)
Jun 11, 2018
36.06
36.06
36.01
36.03
2,218
+0.05(+0.14%)
Jun 08, 2018
35.94
36.01
35.94
35.99
1,259
+0.04(+0.11%)
Jun 07, 2018
35.93
35.95
35.93
35.95
1,172
-0.07(-0.20%)
Jun 06, 2018
36.02
36.02
36.02
36.02
244
+0.16(+0.45%)
Jun 05, 2018
35.81
35.86
35.54
35.86
5,329
+0.35(+0.98%)
Jun 04, 2018
35.24
35.50
35.19
35.51
1,286
+0.17(+0.49%)
Jun 01, 2018
35.22
35.37
35.22
35.34
1,092
+0.03(+0.08%)
May 31, 2018
35.30
35.31
35.30
35.31
508
-0.16(-0.46%)
May 30, 2018
35.25
35.47
35.25
35.47
1,437
+0.59(+1.69%)
May 29, 2018
34.82
34.88
34.79
34.88
1,173
-0.06(-0.18%)
May 25, 2018
34.95
34.95
34.95
0
+0.01(+0.03%)
May 24, 2018
34.87
35.00
34.80
34.94
4,166
+0.08(+0.23%)
May 23, 2018
34.85
34.85
34.85
34.85
493
-0.19(-0.54%)
May 22, 2018
35.16
35.16
34.95
35.04
1,994
+0.02(+0.04%)
May 21, 2018
35.03
35.03
35.03
35.03
175
+0.24(+0.69%)
May 18, 2018
34.81
34.81
34.79
34.79
712
+0.06(+0.19%)
May 17, 2018
34.76
34.76
34.70
34.72
1,154
+0.23(+0.67%)
May 16, 2018
34.36
34.50
34.36
34.49
1,030
+0.22(+0.63%)
May 15, 2018
34.29
34.29
34.18
34.28
964
-0.03(-0.09%)
May 11, 2018
34.31
34.31
34.31
34
+0.01(+0.03%)
May 10, 2018
34.22
34.36
34.16
34.30
3,774
+0.01(+0.04%)
May 09, 2018
34.09
34.28
33.98
34.28
2,495
+0.32(+0.94%)
May 08, 2018
33.99
33.99
33.96
33.96
880
-0.02(-0.05%)
May 07, 2018
33.77
33.98
33.77
33.98
1,531
+0.16(+0.48%)
May 04, 2018
33.54
33.82
33.54
33.82
1,141
+0.44(+1.32%)
May 03, 2018
33.36
33.43
33.31
33.38
2,072
-0.21(-0.61%)
May 02, 2018
33.52
33.62
33.45
33.58
846
+0.63(+1.93%)
May 01, 2018
33.02
33.04
32.95
32.95
427
-0.26(-0.79%)
Apr 30, 2018
33.54
33.58
33.21
33.21
1,848
-0.36(-1.08%)
Apr 27, 2018
33.62
33.65
33.42
33.57
1,004
+0.01(+0.03%)
Apr 26, 2018
33.42
33.65
33.42
33.56
1,588
-0.03(-0.10%)
Apr 25, 2018
33.54
33.60
33.46
33.60
2,561
+0.06(+0.18%)
Apr 24, 2018
33.79
33.81
33.54
33.54
1,960
-0.26(-0.77%)
Apr 23, 2018
33.74
33.80
33.72
33.80
2,645
+0.13(+0.38%)
Apr 20, 2018
33.76
33.76
33.67
33.67
366
-0.24(-0.70%)
Apr 19, 2018
33.94
33.94
33.74
33.91
4,637
-0.12(-0.36%)
Apr 17, 2018
34.03
34.03
34.03
114
+0.36(+1.06%)
Apr 16, 2018
33.48
33.68
33.48
33.68
1,250
+0.39(+1.16%)
Apr 13, 2018
33.52
33.52
33.20
33.29
1,019
-0.24(-0.70%)
Apr 12, 2018
33.48
33.53
33.48
33.53
506
+0.26(+0.78%)
Apr 11, 2018
33.26
33.37
32.83
33.27
12,053
-0.01(-0.04%)
Apr 10, 2018
33.14
33.28
33.14
33.28
565
+0.22(+0.66%)
Apr 09, 2018
33.19
33.22
33.03
33.06
4,671
+0.10(+0.32%)
Apr 06, 2018
33.46
33.46
32.96
32.96
2,933
-0.52(-1.55%)
Apr 05, 2018
33.33
33.52
33.33
33.48
3,949
+0.25(+0.74%)
Apr 04, 2018
32.45
33.23
32.45
33.23
2,692
+0.43(+1.30%)
Apr 03, 2018
32.46
32.80
32.46
32.80
3,437
+0.22(+0.68%)
Apr 02, 2018
32.92
33.18
32.31
32.58
8,912
-0.63(-1.89%)
Mar 29, 2018
33.21
33.21
33.21
0
+0.49(+1.49%)
Mar 28, 2018
32.62
32.72
32.60
32.72
2,978
+0.15(+0.45%)
Mar 27, 2018
33.06
33.09
32.57
32.57
5,074
-0.34(-1.02%)
Mar 26, 2018
32.69
32.91
32.68
32.91
6,722
-0.02(-0.06%)
Mar 23, 2018
33.04
33.04
32.93
32.93
3,567
-0.12(-0.35%)
Mar 22, 2018
33.36
33.39
33.05
33.05
2,107
-0.67(-2.00%)
Mar 21, 2018
33.50
33.78
33.50
33.72
3,847
+0.12(+0.37%)
Mar 20, 2018
33.63
33.63
33.60
33.60
1,701
+0.19(+0.57%)
Mar 19, 2018
33.47
33.47
33.41
33.41
636
-0.41(-1.21%)
Mar 16, 2018
33.86
33.86
33.72
33.81
3,249
+0.31(+0.93%)
Mar 15, 2018
33.50
33.50
33.50
33.50
735
-0.06(-0.17%)
Mar 14, 2018
33.89
33.89
33.56
33.56
7,025
-0.52(-1.53%)
Mar 13, 2018
34.00
34.08
34.00
34.08
655
+0.22(+0.65%)
Mar 12, 2018
33.83
33.87
33.81
33.86
1,981
+0.13(+0.40%)
Mar 09, 2018
33.66
33.73
33.60
33.73
4,299
+0.56(+1.67%)
Mar 08, 2018
33.26
33.26
33.15
33.17
1,278
-0.09(-0.27%)
Mar 07, 2018
33.20
33.26
33.12
33.26
1,554
+0.36(+1.09%)
Mar 06, 2018
32.59
32.94
32.59
32.90
9,429
+0.27(+0.82%)
Mar 05, 2018
32.35
32.64
32.35
32.64
2,464
+0.23(+0.72%)
Mar 02, 2018
31.97
32.43
31.97
32.40
4,053
+0.43(+1.34%)
Mar 01, 2018
32.27
32.27
31.97
31.97
2,721
-0.17(-0.54%)
Feb 28, 2018
32.47
32.58
32.15
32.15
10,210
-0.83(-2.51%)
Feb 26, 2018
32.98
32.98
32.98
236
+0.21(+0.65%)
Feb 23, 2018
32.64
32.76
32.64
32.76
867
+0.11(+0.33%)
Feb 22, 2018
32.66
32.66
1,252
-0.10(-0.30%)
Feb 21, 2018
32.75
32.75
32.75
32.75
514
+0.19(+0.59%)
Feb 20, 2018
32.53
32.56
32.53
32.56
831
-0.18(-0.56%)
Feb 16, 2018
32.74
32.74
32.74
0
+0.35(+1.08%)
Feb 15, 2018
32.34
32.45
32.34
32.39
9,346
+0.15(+0.47%)
Feb 14, 2018
32.09
32.24
32.09
32.24
625
+0.42(+1.34%)
Feb 13, 2018
31.69
31.92
31.69
31.82
8,583
-0.03(-0.09%)
Feb 12, 2018
31.72
31.88
31.52
31.85
49,360
+0.43(+1.36%)
Feb 09, 2018
31.63
31.63
31.03
31.42
1,535
-0.26(-0.82%)
Feb 08, 2018
31.70
31.72
31.68
31.68
1,676
-0.40(-1.25%)
Feb 07, 2018
32.12
32.08
32.08
1,403
+0.00(+0.00%)
Feb 06, 2018
31.87
32.08
31.62
32.08
5,282
-0.44(-1.36%)
Feb 05, 2018
32.52
32.52
32.52
32.52
422
-0.47(-1.43%)
Feb 02, 2018
33.36
33.36
33.00
33.00
1,455
-0.49(-1.45%)
Feb 01, 2018
33.29
33.55
33.29
33.48
4,884
-0.02(-0.06%)
Jan 31, 2018
33.59
33.59
33.50
33.50
1,541
-0.15(-0.46%)
Jan 30, 2018
33.66
33.66
33.66
33.66
745
-0.27(-0.78%)
Jan 29, 2018
33.99
34.01
33.92
33.92
1,781
-0.22(-0.66%)
Jan 26, 2018
34.15
34.15
34.15
34.15
1,215
+0.25(+0.75%)
Jan 25, 2018
33.88
33.89
33.88
33.89
898
-0.24(-0.69%)
Jan 24, 2018
34.13
34.13
34.13
34.13
416
-0.05(-0.16%)
Jan 23, 2018
34.18
34.19
34.18
34.18
496
+0.21(+0.62%)
Jan 22, 2018
34.09
34.09
33.97
33.97
1,210
-0.14(-0.41%)
Jan 19, 2018
34.06
34.11
34.06
34.11
1,368
+0.44(+1.29%)
Jan 18, 2018
33.67
33.67
33.67
33.67
509
-0.18(-0.53%)
Jan 17, 2018
33.85
33.85
33.85
33.85
143
-0.12(-0.34%)
Jan 16, 2018
34.04
34.04
33.97
33.97
1,761
+0.09(+0.27%)
Jan 12, 2018
33.88
33.88
33.88
0
+0.14(+0.41%)
Jan 11, 2018
33.62
33.74
33.62
33.74
600
+0.41(+1.22%)
Jan 09, 2018
33.33
33.33
33.33
408
-0.02(-0.07%)
Jan 08, 2018
33.22
33.36
33.22
33.36
1,501
+0.19(+0.56%)
Jan 05, 2018
33.28
33.28
33.14
33.17
1,862
-0.05(-0.14%)
Jan 04, 2018
33.12
33.22
33.12
33.22
1,519
+0.13(+0.41%)
Jan 03, 2018
33.10
33.10
33.08
33.08
1,467
+0.07(+0.22%)
Jan 02, 2018
33.03
33.17
33.01
33.01
2,044
-0.10(-0.30%)
Dec 29, 2017
33.11
33.11
33.11
0
-0.05(-0.17%)
Dec 28, 2017
33.17
33.19
33.16
33.17
1,055
+0.05(+0.14%)
Dec 27, 2017
33.26
33.32
33.12
33.12
3,133
-0.07(-0.20%)
Dec 26, 2017
34.95
35.07
33.17
33.19
5,680
-0.02(-0.05%)
Dec 22, 2017
33.24
33.24
33.21
33.21
769
-0.21(-0.63%)
Dec 21, 2017
33.32
33.42
33.32
33.42
1,531
+0.15(+0.44%)
Dec 20, 2017
33.17
33.27
33.17
33.27
2,828
+0.11(+0.32%)
Dec 19, 2017
33.51
33.51
33.16
33.16
1,775
-0.22(-0.66%)
Dec 18, 2017
33.61
33.69
33.38
33.38
7,313
+0.21(+0.63%)
Dec 15, 2017
32.66
33.17
32.66
33.17
3,170
+0.69(+2.13%)
Dec 14, 2017
32.92
32.92
32.48
32.48
2,013
-0.41(-1.24%)
Dec 13, 2017
32.82
33.12
32.82
32.89
1,113
+0.07(+0.21%)
Dec 12, 2017
32.81
32.87
32.81
32.82
732
+0.09(+0.27%)
Dec 11, 2017
32.86
32.91
32.73
32.73
12,363
-0.18(-0.56%)
Dec 08, 2017
32.92
32.92
32.92
32.92
281
-0.00(-0.01%)
Dec 06, 2017
32.92
32.92
32.92
294
-0.31(-0.94%)
Dec 05, 2017
33.32
33.32
33.23
33.23
1,306
-0.23(-0.70%)
Dec 04, 2017
33.23
33.47
33.47
3,040
+0.24(+0.72%)
Dec 01, 2017
33.19
33.23
33.14
33.23
1,023
-0.22(-0.66%)
Nov 30, 2017
33.57
33.59
33.45
33.45
2,022
+0.49(+1.49%)
Nov 28, 2017
32.96
32.96
32.96
265
+0.22(+0.67%)
Nov 24, 2017
32.74
32.74
32.74
217
-0.12(-0.35%)
Nov 22, 2017
32.97
33.00
32.85
32.85
4,147
-0.02(-0.06%)
Nov 21, 2017
32.67
32.87
32.67
32.87
4,628
+0.50(+1.54%)
Nov 20, 2017
32.30
32.40
32.28
32.37
7,338
+0.31(+0.96%)
Nov 17, 2017
31.96
32.07
31.96
32.07
2,042
-0.06(-0.17%)
Nov 16, 2017
31.77
32.24
31.77
32.12
4,225
+0.32(+1.01%)
Nov 10, 2017
31.80
31.80
31.80
22
-0.05(-0.16%)
Nov 09, 2017
31.90
31.90
31.85
31.85
1,241
+0.01(+0.02%)
Nov 08, 2017
31.57
31.85
31.57
31.85
1,188
+0.03(+0.09%)
Nov 07, 2017
32.32
32.32
31.82
31.82
5,766
-0.51(-1.57%)
Nov 06, 2017
32.33
32.33
32.33
32.33
378
-0.09(-0.27%)
Nov 03, 2017
32.41
32.41
32.41
32.41
359
-0.17(-0.51%)
Nov 02, 2017
32.46
32.58
32.46
32.58
974
+0.19(+0.57%)
Nov 01, 2017
32.72
32.72
32.29
32.39
14,341
-0.05(-0.15%)
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
.