XSPUDB X-Trackers Dbx S&P 500 ETF $12/12/2017
LAST:

 47.41
CHANGE:
 0.24
OPEN:
47.32
HIGH:
47.41
ASK:
0.00
VOLUME:
26,941
CHANGE(%):
0.51
PREV:
47.17
LOW:
47.32
BID:
40.75
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/12/1747.3247.4147.3247.4126,9410
12/11/1747.1647.1847.1647.1774,2390
12/08/1746.9547.0046.9547.0013,1240
12/07/1746.7246.8146.7046.81185,2530
12/06/1746.5946.7146.5646.7137,5480
12/05/1746.9147.0346.9147.0370,7310
12/04/1747.2247.2947.1547.1550,4050
12/01/1746.8847.0646.4046.4066,5780
11/30/1746.7346.9146.7346.9175,0800
11/29/1746.6346.6746.6146.6120,6640
FUNDAMENTALS
Sector:
Industry:
52wk range:39.19 - 47.29
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
COMP6,862-130.19
DJI24,5051190.49
SP5002,66440.15
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,24220.17
BDI1,200494.26
HSI28,5943491.23