XSPUDB X-Trackers Dbx S&P 500 ETF $05/24/2017
LAST:

 42.21
CHANGE:
 0.04
OPEN:
42.12
HIGH:
42.21
ASK:
0.00
VOLUME:
21,458
CHANGE(%):
0.09
PREV:
42.17
LOW:
42.12
BID:
40.62
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/24/1742.1242.2142.1242.2121,4580
05/23/1742.0442.1742.0442.1751,4430
05/22/1741.9142.0141.8742.01571,8130
05/19/1741.6641.8941.6441.8987,6140
05/18/1741.4841.6041.3041.6072,0360
05/17/1741.7041.7141.6241.714,4280
05/16/1742.1742.2642.1342.1718,2600
05/15/1742.0342.2242.0242.2177,7800
05/12/1741.9442.0241.9142.01196,7750
05/11/1742.0442.0441.8641.9232,7040
FUNDAMENTALS
Sector:
Industry:
52wk range:34.40 - 42.26
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
COMP6,163240.40
DJI21,012750.36
SP5002,40460.25
DAX12,643-160.13
FTSE7,515300.40
NI22519,742-10.00
CAC405,341-70.13
GLD1,25370.57
BDI1,200494.26
HSI25,429250.10