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 (%)
Oct 28, 2016 25.69 57 -0.04(-0.15%)
Oct 27, 2016 25.78 25.80 25.73 25.73 574 -0.21(-0.80%)
Oct 26, 2016 25.94 25.94 25.94 25.94 105 -0.07(-0.26%)
Oct 25, 2016 26.16 26.16 25.98 26.01 1,733 -0.12(-0.47%)
Oct 24, 2016 26.14 26.14 26.13 26.13 967 +0.21(+0.81%)
Oct 21, 2016 25.92 25.92 25.92 25.92 763 -0.07(-0.26%)
Oct 20, 2016 26.02 26.02 25.90 25.99 2,418 -0.18(-0.68%)
Oct 19, 2016 25.92 26.17 25.92 26.17 2,032 +0.13(+0.51%)
Oct 18, 2016 26.04 26.04 26.02 26.03 2,127 +0.08(+0.32%)
Oct 17, 2016 25.94 25.95 25.91 25.95 703 -0.15(-0.58%)
Oct 14, 2016 26.10 26.10 26.08 26.10 2,099 +0.14(+0.55%)
Oct 13, 2016 25.82 26.02 25.82 25.96 1,615 -0.18(-0.69%)
Oct 12, 2016 25.97 26.18 25.97 26.14 2,061 +0.13(+0.51%)
Oct 11, 2016 26.22 26.22 26.00 26.01 389 -0.38(-1.44%)
Oct 10, 2016 26.40 26.40 26.38 26.39 3,363 +0.23(+0.87%)
Oct 07, 2016 26.26 26.26 26.16 26.16 8,898 -0.14(-0.52%)
Oct 06, 2016 26.17 26.30 26.17 26.29 8,119 -0.07(-0.28%)
Oct 05, 2016 26.33 26.43 26.33 26.37 17,612 +0.04(+0.14%)
Oct 04, 2016 26.33 26.33 26.33 26.33 105 +0.02(+0.06%)
Oct 03, 2016 26.30 26.32 26.24 26.31 14,329 -0.17(-0.63%)
Sep 30, 2016 26.43 26.49 26.43 26.48 5,902 +0.09(+0.36%)
Sep 29, 2016 26.43 26.43 26.39 26.39 463 -0.09(-0.32%)
Sep 28, 2016 26.47 26.47 26.47 26.47 107 +0.18(+0.69%)
Sep 27, 2016 26.29 26.29 26.29 26.29 189 +0.37(+1.43%)
Sep 15, 2016 25.92 25.92 25.92 25.92 105 +0.22(+0.85%)
Sep 14, 2016 25.70 25.70 25.70 25.70 983 -0.51(-1.95%)
Sep 09, 2016 26.28 26.28 26.21 26.21 69 -0.30(-1.14%)
Sep 07, 2016 26.52 26.52 26.52 26.52 528 +0.03(+0.11%)
Sep 06, 2016 26.49 26.49 26.49 26.49 741 +0.09(+0.32%)
Sep 02, 2016 26.40 26.40 26.40 26.40 1,375 +0.18(+0.68%)
Sep 01, 2016 26.22 26.22 26.22 26.22 343 -0.11(-0.43%)
Aug 30, 2016 26.35 26.33 26.33 26.33 952 +0.01(+0.03%)
Aug 29, 2016 26.33 26.33 26.33 26.33 583 +0.13(+0.51%)
Aug 24, 2016 26.46 26.19 26.19 26.19 3,596 +0.00(+0.00%)
Aug 15, 2016 26.19 26.19 26.19 26.19 634 +0.23(+0.87%)
Aug 10, 2016 26.10 25.97 25.97 25.97 740 -0.05(-0.21%)
Aug 08, 2016 26.11 26.02 26.02 26.02 846 -0.03(-0.10%)
Aug 05, 2016 26.05 26.05 26.05 26.05 3,260 +0.39(+1.52%)
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.