XSPXDB X-Trackers Dbx S&P 500 ETF01/20/2017
LAST:

 3,218
CHANGE:
 3.00
OPEN:
3,231
HIGH:
3,231
ASK:
2,416
VOLUME:
6,883
CHANGE(%):
0.09
PREV:
3,215
LOW:
3,218
BID:
2,383
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/20/173,2313,2313,2183,2186,8830
01/19/173,2183,2233,2113,2157,6030
01/18/173,2293,2293,2133,2134,3420
01/17/173,2503,2673,1993,20011,8700
01/16/173,2873,2933,2843,2892,7420
01/13/173,2543,2763,2533,26218,9350
01/12/173,2283,2283,2183,22811,6240
01/11/173,2583,2903,2583,2646,0920
01/10/173,2653,2653,2533,26380,1160
01/09/173,2633,2733,2603,26313,2210
FUNDAMENTALS
Sector:
Industry:
52wk range:2,152.10 - 3,293.00
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
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22519,138660.34
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,886-1640.71