Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Db-Xt Russell 2000 Comp Factor ETF (NY: DESC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 33.59 33.59 33.50 33.50 1,541 -0.15(-0.46%)
Jan 30, 2018 33.66 33.66 33.66 33.66 745 -0.27(-0.78%)
Jan 29, 2018 33.99 34.01 33.92 33.92 1,781 -0.22(-0.66%)
Jan 26, 2018 34.15 34.15 34.15 34.15 1,215 +0.25(+0.75%)
Jan 25, 2018 33.88 33.89 33.88 33.89 898 -0.24(-0.69%)
Jan 24, 2018 34.13 34.13 34.13 34.13 416 -0.05(-0.16%)
Jan 23, 2018 34.18 34.19 34.18 34.18 496 +0.21(+0.62%)
Jan 22, 2018 34.09 34.09 33.97 33.97 1,210 -0.14(-0.41%)
Jan 19, 2018 34.06 34.11 34.06 34.11 1,368 +0.44(+1.29%)
Jan 18, 2018 33.67 33.67 33.67 33.67 509 -0.18(-0.53%)
Jan 17, 2018 33.85 33.85 33.85 33.85 143 -0.12(-0.34%)
Jan 16, 2018 34.04 34.04 33.97 33.97 1,761 +0.09(+0.27%)
Jan 12, 2018 33.88 33.88 33.88 0 +0.14(+0.41%)
Jan 11, 2018 33.62 33.74 33.62 33.74 600 +0.41(+1.22%)
Jan 09, 2018 33.33 33.33 33.33 408 -0.02(-0.07%)
Jan 08, 2018 33.22 33.36 33.22 33.36 1,501 +0.19(+0.56%)
Jan 05, 2018 33.28 33.28 33.14 33.17 1,862 -0.05(-0.14%)
Jan 04, 2018 33.12 33.22 33.12 33.22 1,519 +0.13(+0.41%)
Jan 03, 2018 33.10 33.10 33.08 33.08 1,467 +0.07(+0.22%)
Jan 02, 2018 33.03 33.17 33.01 33.01 2,044 -0.10(-0.30%)
Dec 29, 2017 33.11 33.11 33.11 0 -0.05(-0.17%)
Dec 28, 2017 33.17 33.19 33.16 33.17 1,055 +0.05(+0.14%)
Dec 27, 2017 33.26 33.32 33.12 33.12 3,133 -0.07(-0.20%)
Dec 26, 2017 34.95 35.07 33.17 33.19 5,680 -0.02(-0.05%)
Dec 22, 2017 33.24 33.24 33.21 33.21 769 -0.21(-0.63%)
Dec 21, 2017 33.32 33.42 33.32 33.42 1,531 +0.15(+0.44%)
Dec 20, 2017 33.17 33.27 33.17 33.27 2,828 +0.11(+0.32%)
Dec 19, 2017 33.51 33.51 33.16 33.16 1,775 -0.22(-0.66%)
Dec 18, 2017 33.61 33.69 33.38 33.38 7,313 +0.21(+0.63%)
Dec 15, 2017 32.66 33.17 32.66 33.17 3,170 +0.69(+2.13%)
Dec 14, 2017 32.92 32.92 32.48 32.48 2,013 -0.41(-1.24%)
Dec 13, 2017 32.82 33.12 32.82 32.89 1,113 +0.07(+0.21%)
Dec 12, 2017 32.81 32.87 32.81 32.82 732 +0.09(+0.27%)
Dec 11, 2017 32.86 32.91 32.73 32.73 12,363 -0.18(-0.56%)
Dec 08, 2017 32.92 32.92 32.92 32.92 281 -0.00(-0.01%)
Dec 06, 2017 32.92 32.92 32.92 294 -0.31(-0.94%)
Dec 05, 2017 33.32 33.32 33.23 33.23 1,306 -0.23(-0.70%)
Dec 04, 2017 33.23 33.47 33.47 3,040 +0.24(+0.72%)
Dec 01, 2017 33.19 33.23 33.14 33.23 1,023 -0.22(-0.66%)
Nov 30, 2017 33.57 33.59 33.45 33.45 2,022 +0.49(+1.49%)
Nov 28, 2017 32.96 32.96 32.96 265 +0.22(+0.67%)
Nov 24, 2017 32.74 32.74 32.74 217 -0.12(-0.35%)
Nov 22, 2017 32.97 33.00 32.85 32.85 4,147 -0.02(-0.06%)
Nov 21, 2017 32.67 32.87 32.67 32.87 4,628 +0.50(+1.54%)
Nov 20, 2017 32.30 32.40 32.28 32.37 7,338 +0.31(+0.96%)
Nov 17, 2017 31.96 32.07 31.96 32.07 2,042 -0.06(-0.17%)
Nov 16, 2017 31.77 32.24 31.77 32.12 4,225 +0.32(+1.01%)
Nov 10, 2017 31.80 31.80 31.80 22 -0.05(-0.16%)
Nov 09, 2017 31.90 31.90 31.85 31.85 1,241 +0.01(+0.02%)
Nov 08, 2017 31.57 31.85 31.57 31.85 1,188 +0.03(+0.09%)
Nov 07, 2017 32.32 32.32 31.82 31.82 5,766 -0.51(-1.57%)
Nov 06, 2017 32.33 32.33 32.33 32.33 378 -0.09(-0.27%)
Nov 03, 2017 32.41 32.41 32.41 32.41 359 -0.17(-0.51%)
Nov 02, 2017 32.46 32.58 32.46 32.58 974 +0.19(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.