XSPXDB X-Trackers Dbx S&P 500 ETF01/27/2020
LAST:

 4,597
CHANGE:
 92.50
OPEN:
4,600
HIGH:
4,611
ASK:
2,416
VOLUME:
1,011
CHANGE(%):
1.97
PREV:
4,689
LOW:
4,590
BID:
2,383
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/27/204,6004,6114,5904,5971,0110
01/24/204,7124,7124,6894,6895,0820
01/23/204,6744,6744,6614,6617,1110
01/22/204,6974,6974,6844,6848860
01/21/204,6874,7124,6874,7126,0290
01/20/204,7334,7334,7244,72711,2580
01/17/204,7144,7144,7104,7141,7940
01/16/204,6794,6824,6774,6778,5730
01/15/204,6634,6754,6634,6751,0670
01/14/204,6674,6784,6674,67328,1470
FUNDAMENTALS
Sector:
Industry:
52wk range:3,628.00 - 4,733.43
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
COMP9,139-1761.89
DJI28,536-4541.57
SP5003,244-521.57
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,577110.68
BDI1,200494.26
HSI30,063-2530.83