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, 2017
23.76
23.76
23.76
23.76
115
-0.22(-0.91%)
May 25, 2017
23.98
46
+0.02(+0.08%)
May 24, 2017
23.96
23.96
23.96
23.96
806
+0.28(+1.17%)
May 22, 2017
23.68
5
-0.10(-0.42%)
May 19, 2017
23.54
23.78
23.54
23.78
780
+0.64(+2.75%)
May 18, 2017
23.14
23.14
23.14
23.14
230
-0.66(-2.79%)
May 17, 2017
24.10
24.10
23.81
23.81
3,370
-0.29(-1.21%)
May 16, 2017
24.12
24.13
24.10
24.10
437
+0.36(+1.50%)
May 11, 2017
23.74
80
+0.23(+0.96%)
May 08, 2017
23.52
27
-0.17(-0.73%)
May 05, 2017
23.61
23.69
23.59
23.69
721
-0.13(-0.56%)
May 01, 2017
23.82
67
+0.18(+0.74%)
Apr 27, 2017
23.65
161
-0.15(-0.62%)
Apr 25, 2017
23.79
104
+0.20(+0.85%)
Apr 24, 2017
23.59
23.59
23.59
23.59
188
+0.26(+1.12%)
Apr 21, 2017
23.29
23.33
23.29
23.33
1,273
-0.03(-0.11%)
Apr 20, 2017
23.36
23.36
23.36
23.36
364
-0.07(-0.30%)
Apr 18, 2017
23.43
23.43
23.43
0
+0.00(+0.00%)
Apr 12, 2017
23.43
23.43
23.43
0
+0.13(+0.56%)
Apr 10, 2017
23.30
23.30
23.30
0
-0.07(-0.30%)
Apr 07, 2017
23.37
23.37
23.37
23.37
148
-0.13(-0.55%)
Apr 06, 2017
23.45
23.50
23.45
23.50
576
-0.09(-0.37%)
Apr 05, 2017
23.59
23.59
23.59
23.59
1,664
-0.02(-0.07%)
Apr 04, 2017
23.53
23.61
23.53
23.60
3,502
+0.09(+0.37%)
Apr 03, 2017
23.51
23.55
23.51
23.52
1,146
+0.04(+0.18%)
Mar 31, 2017
23.42
23.47
23.42
23.47
1,336
-0.17(-0.73%)
Mar 30, 2017
23.71
23.71
23.65
23.65
1,041
-0.13(-0.55%)
Mar 28, 2017
23.78
80
-0.05(-0.22%)
Mar 27, 2017
23.74
23.83
23.74
23.83
11,236
-0.07(-0.29%)
Mar 24, 2017
23.85
23.95
23.82
23.90
463
+0.03(+0.14%)
Mar 23, 2017
23.80
23.90
23.80
23.86
3,178
-0.01(-0.03%)
Mar 22, 2017
23.83
23.88
23.83
23.87
8,563
+0.10(+0.43%)
Mar 21, 2017
24.06
24.06
23.77
23.77
1,646
-0.20(-0.83%)
Mar 20, 2017
23.97
23.97
23.97
23.97
126
+0.23(+0.96%)
Mar 16, 2017
23.74
1
+0.21(+0.88%)
Mar 15, 2017
23.07
23.53
23.07
23.53
1,888
+0.50(+2.15%)
Mar 14, 2017
23.04
23.04
23.04
23.04
804
+0.03(+0.11%)
Mar 13, 2017
22.97
23.01
22.96
23.01
1,786
+0.18(+0.80%)
Mar 10, 2017
22.83
22.83
22.83
22.83
132
-0.12(-0.53%)
Mar 08, 2017
22.95
379
-0.18(-0.79%)
Mar 07, 2017
23.14
23.14
23.14
23.14
2,074
-0.00(-0.02%)
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
.