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 (%)
Jul 31, 2018
24.67
24.67
24.67
24.67
241
-0.01(-0.05%)
Jul 30, 2018
24.68
24.68
24.68
24.68
801
-0.07(-0.26%)
Jul 27, 2018
24.75
24.75
24.75
24.75
107
+0.00(+0.00%)
Jul 25, 2018
24.75
24.75
24.75
167
+0.68(+2.83%)
Jul 23, 2018
24.07
24.07
24.07
0
-0.05(-0.19%)
Jul 20, 2018
24.11
24.11
24.11
24.11
518
+0.29(+1.21%)
Jul 19, 2018
23.79
23.91
23.79
23.82
8,587
-0.23(-0.97%)
Jul 18, 2018
24.06
24.06
24.06
24.06
145
+0.01(+0.05%)
Jul 17, 2018
23.99
24.04
23.97
24.04
1,029
+0.32(+1.36%)
Jul 16, 2018
23.79
23.82
23.72
23.72
31,455
-0.30(-1.24%)
Jul 13, 2018
23.89
24.02
23.89
24.02
4,572
+0.05(+0.21%)
Jul 12, 2018
24.00
24.00
23.97
23.97
961
+0.25(+1.04%)
Jul 11, 2018
24.08
24.08
23.70
23.72
452
-0.43(-1.79%)
Jul 10, 2018
24.15
24.15
24.15
24.15
107
+0.40(+1.67%)
Jul 06, 2018
23.76
23.76
23.76
1
+0.17(+0.71%)
Jul 05, 2018
23.53
23.79
23.49
23.59
2,158
-0.08(-0.35%)
Jul 03, 2018
23.67
23.67
23.67
0
-0.05(-0.20%)
Jun 29, 2018
23.72
23.72
23.72
92
+0.45(+1.92%)
Jun 28, 2018
23.27
23.27
23.27
23.27
549
-0.04(-0.18%)
Jun 27, 2018
23.53
23.53
23.32
23.32
1,534
-0.47(-1.97%)
Jun 26, 2018
23.78
23.78
23.78
23.78
162
-0.07(-0.31%)
Jun 21, 2018
23.86
23.86
23.86
188
-0.28(-1.14%)
Jun 19, 2018
24.13
24.13
24.13
16
-0.11(-0.46%)
Jun 18, 2018
24.25
24.28
24.24
24.24
1,032
-0.29(-1.17%)
Jun 15, 2018
24.53
24.53
24.53
24.53
9,316
-0.13(-0.52%)
Jun 14, 2018
24.89
24.89
24.66
24.66
94,557
-0.26(-1.04%)
Jun 13, 2018
24.88
25.03
24.88
24.92
2,006
-0.19(-0.77%)
Jun 12, 2018
25.16
25.16
25.05
25.11
5,948
-0.06(-0.22%)
Jun 11, 2018
25.17
25.17
25.17
25.17
650
-0.12(-0.47%)
Jun 08, 2018
25.13
25.29
25.13
25.29
1,330
+0.07(+0.29%)
Jun 07, 2018
25.34
25.34
25.21
25.21
435
-0.30(-1.16%)
Jun 06, 2018
25.51
25.51
1,325
+0.28(+1.12%)
Jun 05, 2018
25.23
25.23
25.23
25.23
788
-0.23(-0.89%)
Jun 04, 2018
25.41
25.45
25.40
25.45
1,288
+0.25(+0.99%)
Jun 01, 2018
25.16
25.22
25.16
25.20
842
+0.13(+0.51%)
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%)
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
.