LSE, XMUD End of Day and Historical Share Prices [DB X-Trackers Dbx MSCI USA ETF]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

XMUD

DB X-Trackers Dbx MSCI USA ETF

04/25/2018

LAST: 70.41	CHANGE: 0.97	OPEN: 70.43	HIGH: 70.43	ASK: 50.99	VOLUME: 1,662
LAST: 70.41	CHANGE(%): 1.36	PREV: 71.38	LOW: 69.92	BID: 50.95	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04/25/18	70.43	70.43	69.92	70.41	1,662
04/24/18	71.78	71.85	71.10	71.38	49,762
04/23/18	71.32	71.70	71.28	71.70	20,653
04/20/18	71.99	72.01	71.35	71.35	1,419
04/19/18	72.25	72.25	72.01	72.01	424
04/18/18	72.48	72.59	72.48	72.59	1,122
04/17/18	71.89	72.31	71.89	72.31	1,439
04/16/18	71.40	71.43	71.40	71.43	2,119
04/13/18	71.50	71.50	71.10	71.10	4,754
04/12/18	71.31	71.31	71.28	71.28	4,767

FUNDAMENTALS

Sector:
Industry:
52wk range:	61.63 - 76.25

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Oct 18, 2007

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	7,004	-4	0.05
DJI	24,084	60	0.25
SP500	2,639	5	0.18
DAX	13,466	236	1.78
FTSE	7,488	-5	0.07
NI225	22,420	408	1.86
CAC40	5,514	11	0.20
GLD	1,323	-7	0.54
BDI	1,200	49	4.26
HSI	30,063	-253	0.83

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein in any form without EODData's consent.