XSPUDB X-Trackers Dbx S&P 500 ETF $06/19/2018
LAST:

 49.41
CHANGE:
 0.30
OPEN:
49.14
HIGH:
49.41
ASK:
0.00
VOLUME:
53,267
CHANGE(%):
0.59
PREV:
49.71
LOW:
49.14
BID:
44.10
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/19/1849.1449.4149.1449.4153,2670
06/18/1849.6649.7149.5049.71116,0990
06/15/1849.7849.7949.5649.62120,0770
06/14/1849.6949.9549.6849.9070,0790
06/13/1849.9650.0649.9550.06111,7030
06/12/1850.0050.0049.8949.9517,8100
06/11/1849.8049.9149.8049.90122,6230
06/08/1849.6149.6849.4149.60286,7830
06/07/1849.8049.8149.6149.71141,7830
06/06/1849.4049.4649.2849.4666,1700
FUNDAMENTALS
Sector:
Industry:
52wk range:42.49 - 51.02
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from May 18, 2010
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,726-210.28
DJI24,700-2871.15
SP5002,763-110.40
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,274-20.13
BDI1,200494.26
HSI30,063-2530.83