XSPXDB X-Trackers Dbx S&P 500 ETF04/20/2018
LAST:

 3,402
CHANGE:
 10.00
OPEN:
3,417
HIGH:
3,432
ASK:
2,416
VOLUME:
31,021
CHANGE(%):
0.29
PREV:
3,392
LOW:
3,402
BID:
2,383
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/183,4173,4323,4023,40231,0210
04/19/183,4123,4123,3853,39221,0120
04/18/183,4203,4203,4133,41311,7580
04/17/183,3653,3853,3603,3857,7870
04/16/183,3433,3433,3313,33883,0680
04/13/183,3383,3593,3303,33864,8210
04/12/183,3323,3613,3323,35036,3860
04/11/183,3193,3353,3103,33276,4330
04/10/183,3513,3543,3303,353113,7000
04/09/183,3273,3363,3093,33657,3180
FUNDAMENTALS
Sector:
Industry:
52wk range:3,168.85 - 3,640.00
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
COMP7,146-921.27
DJI24,463-2020.82
SP5002,670-230.85
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23