XSPUDB X-Trackers Dbx S&P 500 ETF $07/20/2017
LAST:

 43.56		CHANGE:
 0.10		OPEN:
43.62		HIGH:
43.63		ASK:
0.00		VOLUME:
285,274
CHANGE(%):
0.23		PREV:
43.46		LOW:
43.56		BID:
43.25		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/20/1743.6243.6343.5643.56285,2740
07/19/1743.3843.5143.3743.4617,1760
07/18/1743.3243.3843.2643.2627,9500
07/17/1743.3543.3743.3143.3748,2730
07/14/1743.0943.2143.0843.19178,7620
07/13/1743.1043.1143.0943.1143,6500
07/12/1742.7643.0642.7343.03169,7790
07/11/1742.7442.7942.6142.6152,3650
07/10/1742.7042.7842.7042.7844,8000
07/07/1742.4942.6642.4942.665,7920
FUNDAMENTALS
Sector:
Industry:
52wk range:36.18 - 43.38
SYMBOL HISTORY
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
COMP6,39160.09
DJI21,640-10.00
SP5002,47620.08
DAX12,447-50.04
FTSE7,488570.77
NI22520,1451240.62
CAC405,199-170.32
GLD1,241-10.09
BDI1,200494.26
HSI26,740680.26