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 (%)
Dec 31, 2018
29.40
29.64
29.29
29.64
1,718
+0.29(+0.99%)
Dec 28, 2018
28.95
29.41
28.80
29.35
1,314
+0.18(+0.62%)
Dec 27, 2018
28.93
29.22
28.54
29.17
3,482
+0.83(+2.92%)
Dec 26, 2018
28.30
28.81
28.30
28.34
928
+0.24(+0.85%)
Dec 24, 2018
28.36
28.49
28.06
28.10
404
-0.62(-2.16%)
Dec 21, 2018
29.30
29.30
27.65
28.72
1,820
-0.51(-1.76%)
Dec 20, 2018
29.38
29.66
28.89
29.23
1,079
-0.36(-1.21%)
Dec 19, 2018
30.30
30.30
29.59
29.59
496
-0.70(-2.31%)
Dec 18, 2018
30.45
30.45
30.28
30.29
892
+0.14(+0.46%)
Dec 17, 2018
30.67
30.90
30.15
30.15
2,389
-0.61(-1.98%)
Dec 14, 2018
31.22
31.22
30.09
30.76
4,474
-0.44(-1.40%)
Dec 13, 2018
31.32
31.64
31.06
31.20
6,346
-0.45(-1.41%)
Dec 12, 2018
31.57
31.80
31.57
31.65
3,232
+0.28(+0.89%)
Dec 11, 2018
31.47
31.47
31.37
31.37
555
+0.00(+0.01%)
Dec 10, 2018
31.29
31.36
31.18
31.36
1,788
-0.11(-0.34%)
Dec 07, 2018
32.16
32.16
31.47
31.47
1,220
-0.30(-0.93%)
Dec 06, 2018
31.54
31.91
31.51
31.77
2,989
-0.19(-0.58%)
Dec 04, 2018
32.83
32.83
31.95
31.95
610
-1.44(-4.30%)
Dec 03, 2018
33.36
33.45
33.28
33.39
1,120
+0.15(+0.45%)
Nov 30, 2018
33.24
33.24
33.24
33.24
101
+0.00(+0.00%)
Nov 29, 2018
33.24
33.24
33.24
33.24
609
+0.22(+0.67%)
Nov 28, 2018
33.02
33.02
33.02
33.02
345
+0.42(+1.30%)
Nov 27, 2018
32.60
32.60
32.60
32.60
655
-0.18(-0.54%)
Nov 26, 2018
32.77
32.77
32.77
32.77
370
+0.09(+0.29%)
Nov 23, 2018
32.48
32.68
32.48
32.68
406
-0.09(-0.27%)
Nov 21, 2018
32.77
32.77
32.77
0
+0.46(+1.43%)
Nov 20, 2018
32.56
32.56
32.31
32.31
403
-0.52(-1.57%)
Nov 19, 2018
32.82
32.82
32.82
32.82
127
-0.28(-0.85%)
Nov 16, 2018
33.10
33.10
33.10
33.10
101
-0.33(-0.99%)
Nov 15, 2018
33.43
33.43
33.43
33.43
9
+0.00(+0.00%)
Nov 14, 2018
33.43
33.43
33.43
33.43
85
+0.00(+0.00%)
Nov 13, 2018
33.43
33.43
33.43
33.43
100
+0.00(+0.00%)
Nov 12, 2018
33.43
33.43
33.43
33.43
210
-0.38(-1.12%)
Nov 09, 2018
33.84
33.84
33.43
33.81
2,135
-0.35(-1.02%)
Nov 08, 2018
34.22
34.27
34.14
34.16
1,206
-0.06(-0.17%)
Nov 07, 2018
33.86
34.22
33.86
34.22
1,855
+0.47(+1.40%)
Nov 06, 2018
33.78
33.78
33.74
33.74
223
+0.04(+0.12%)
Nov 05, 2018
33.67
33.70
33.57
33.70
3,965
+0.10(+0.29%)
Nov 02, 2018
33.60
33.60
33.54
33.60
3,253
-0.10(-0.29%)
Nov 01, 2018
33.70
33.70
33.70
33.70
13
+0.00(+0.00%)
Oct 31, 2018
33.70
33.70
33.70
33.70
235
+0.70(+2.13%)
Oct 30, 2018
32.83
33.00
32.80
33.00
1,152
+0.62(+1.90%)
Oct 29, 2018
32.90
33.06
32.38
32.38
1,036
-0.27(-0.82%)
Oct 26, 2018
32.16
32.65
32.11
32.65
1,423
-0.04(-0.13%)
Oct 25, 2018
32.16
32.69
32.16
32.69
765
+0.35(+1.08%)
Oct 24, 2018
32.96
32.96
32.34
32.34
4,080
-0.55(-1.66%)
Oct 23, 2018
32.86
32.89
32.86
32.89
729
-0.37(-1.12%)
Oct 22, 2018
33.36
33.36
33.26
33.26
1,684
+0.04(+0.12%)
Oct 19, 2018
33.22
33.22
33.22
33.22
305
-0.38(-1.14%)
Oct 18, 2018
33.79
33.79
33.60
33.60
1,266
-0.56(-1.63%)
Oct 17, 2018
34.12
34.16
33.91
34.16
2,564
+0.14(+0.42%)
Oct 16, 2018
34.02
34.02
34.02
34.02
952
+0.42(+1.25%)
Oct 15, 2018
33.60
33.60
33.60
33.60
794
+0.38(+1.13%)
Oct 12, 2018
33.70
33.70
33.22
33.22
1,220
-1.43(-4.14%)
Oct 11, 2018
34.65
34.65
34.65
34.65
41
+0.00(+0.00%)
Oct 10, 2018
34.65
34.65
34.65
34.65
5,530
-0.41(-1.16%)
Oct 09, 2018
35.06
35.06
1
+0.00(+0.00%)
Oct 08, 2018
35.10
35.10
35.06
35.06
688
+0.13(+0.37%)
Oct 05, 2018
34.95
34.95
34.93
34.93
915
-0.36(-1.03%)
Oct 04, 2018
35.59
35.59
35.29
35.29
411
-0.36(-1.00%)
Oct 03, 2018
35.53
35.65
35.39
35.65
794
+0.30(+0.83%)
Oct 02, 2018
35.50
35.50
35.35
35.35
913
-0.63(-1.75%)
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
.