Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Db-Xt MSCI South Korea Hgd Eq (NY: DBKO )

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 (%)
Apr 30, 2015 23.21 23.42 23.21 23.33 47,028 -0.22(-0.93%)
Apr 29, 2015 23.63 23.63 23.39 23.55 124,370 -0.10(-0.42%)
Apr 28, 2015 23.58 23.67 23.57 23.65 20,551 +0.03(+0.12%)
Apr 27, 2015 23.73 23.73 23.62 23.62 184,967 -0.17(-0.71%)
Apr 24, 2015 24.06 24.06 23.79 23.79 321,193 -0.23(-0.94%)
Apr 23, 2015 23.81 24.07 23.81 24.02 277,488 +0.39(+1.63%)
Apr 22, 2015 23.68 23.68 23.59 23.63 1,077,583 +0.15(+0.64%)
Apr 21, 2015 23.67 23.67 23.46 23.48 479,477 -0.15(-0.64%)
Apr 20, 2015 23.65 23.76 23.57 23.63 2,971,701 +0.13(+0.56%)
Apr 17, 2015 23.52 23.54 23.46 23.50 11,269 -0.19(-0.79%)
Apr 16, 2015 23.70 23.76 23.67 23.69 16,212 +0.07(+0.28%)
Apr 15, 2015 23.60 23.66 23.57 23.62 18,226 +0.15(+0.64%)
Apr 14, 2015 23.54 23.54 23.43 23.47 799,896 +0.21(+0.89%)
Apr 13, 2015 23.30 23.31 23.23 23.27 1,263,892 +0.11(+0.49%)
Apr 10, 2015 23.11 23.17 23.11 23.15 10,122 +0.34(+1.48%)
Apr 09, 2015 22.58 22.81 22.53 22.81 2,350,138 +0.12(+0.55%)
Apr 08, 2015 22.65 22.73 22.65 22.69 4,856 +0.19(+0.83%)
Apr 07, 2015 22.68 22.68 22.48 22.50 22,975 -0.05(-0.21%)
Apr 06, 2015 22.57 22.64 22.53 22.55 2,336,411 +0.19(+0.84%)
Apr 02, 2015 22.41 22.36 22.36 22.36 3,070,497 +0.02(+0.08%)
Apr 01, 2015 22.34 22.39 22.33 22.34 267,795 -0.12(-0.54%)
Mar 31, 2015 22.68 22.68 22.44 22.47 320,606 -0.23(-0.99%)
Mar 30, 2015 22.65 22.74 22.60 22.69 20,295 +0.28(+1.26%)
Mar 27, 2015 22.49 22.52 22.40 22.41 2,936,424 -0.11(-0.50%)
Mar 26, 2015 22.33 22.52 22.33 22.52 10,004 +0.09(+0.42%)
Mar 25, 2015 22.99 22.99 22.40 22.43 1,598,755 -0.55(-2.37%)
Mar 24, 2015 23.00 23.00 22.95 22.97 12,508 +0.02(+0.08%)
Mar 23, 2015 23.21 23.21 22.94 22.96 36,891 -0.05(-0.22%)
Mar 20, 2015 23.10 23.10 22.99 23.01 6,313 +0.04(+0.18%)
Mar 19, 2015 22.94 22.97 22.91 22.97 18,352 -0.15(-0.65%)
Mar 18, 2015 22.90 23.20 22.88 23.12 995,183 +0.09(+0.38%)
Mar 17, 2015 23.04 23.04 22.90 23.03 14,974 +0.49(+2.16%)
Mar 16, 2015 22.45 22.56 22.45 22.54 10,295 +0.19(+0.84%)
Mar 13, 2015 22.57 22.58 22.33 22.35 42,583 -0.09(-0.42%)
Mar 12, 2015 22.44 22.46 22.39 22.45 1,019,634 +0.01(+0.04%)
Mar 11, 2015 22.45 22.45 22.44 22.44 527,224 +0.16(+0.72%)
Mar 10, 2015 22.33 22.36 22.24 22.28 34,877 -0.36(-1.58%)
Mar 09, 2015 22.61 22.64 22.57 22.64 3,482,094 -0.08(-0.33%)
Mar 06, 2015 22.79 22.79 22.71 22.71 5,493 -0.10(-0.45%)
Mar 05, 2015 22.66 22.82 22.66 22.81 1,118,963 +0.19(+0.83%)
Mar 04, 2015 22.60 22.63 22.59 22.63 3,917 +0.03(+0.13%)
Mar 03, 2015 22.54 22.61 22.43 22.60 9,038 -0.10(-0.46%)
Mar 02, 2015 22.54 22.70 22.54 22.70 3,461 +0.32(+1.43%)
Feb 27, 2015 22.39 22.39 22.38 22.38 4,593 -0.15(-0.67%)
Feb 26, 2015 22.54 22.54 22.53 22.53 926 +0.09(+0.42%)
Feb 25, 2015 22.52 22.52 22.44 22.44 2,151 -0.08(-0.33%)
Feb 24, 2015 22.37 22.56 22.37 22.51 1,565,745 +0.07(+0.29%)
Feb 23, 2015 22.31 22.45 22.31 22.45 1,306,031 +0.03(+0.13%)
Feb 20, 2015 22.46 22.46 22.42 22.42 1,754 +0.07(+0.29%)
Feb 19, 2015 22.31 22.35 22.28 22.35 1,432 +0.23(+1.06%)
Feb 13, 2015 22.12 22.12 22.12 22.12 106 +0.02(+0.09%)
Feb 12, 2015 22.05 22.10 22.05 22.10 3,509 +0.08(+0.34%)
Feb 11, 2015 22.02 22.02 22.02 22.02 106 +0.02(+0.08%)
Feb 10, 2015 22.01 22.01 22.01 22.01 850 -0.08(-0.34%)
Feb 09, 2015 22.08 22.08 22.08 22.08 531 -0.01(-0.04%)
Feb 06, 2015 22.17 22.17 22.08 22.09 3,721 -0.05(-0.21%)
Feb 05, 2015 22.04 22.14 22.04 22.14 212 -0.31(-1.38%)
Feb 04, 2015 22.45 22.45 22.45 22.45 835 +0.12(+0.55%)
Feb 03, 2015 22.32 22.33 22.32 22.33 364 -0.02(-0.08%)
Feb 02, 2015 22.34 22.34 22.34 22.34 213 -0.09(-0.42%)
Jan 29, 2015 22.30 22.44 22.27 22.44 106 +0.29(+1.31%)
Jan 27, 2015 22.24 22.15 22.15 22.15 744 -0.06(-0.25%)
Jan 23, 2015 22.20 22.20 22.20 22.20 319 +0.17(+0.78%)
Jan 21, 2015 22.03 22.03 22.03 22.03 143 +0.09(+0.42%)
Jan 09, 2015 21.92 21.94 21.94 21.94 1,488 +0.11(+0.52%)
Jan 02, 2015 21.87 21.83 21.83 21.83 1,488 +0.02(+0.09%)
Dec 31, 2014 21.81 21.81 21.81 21.81 319 -0.40(-1.82%)
Dec 22, 2014 22.16 22.21 22.21 22.21 531 +0.44(+2.01%)
Dec 18, 2014 21.78 21.77 21.77 21.77 106 +0.00(+0.02%)
Dec 15, 2014 21.77 21.77 21.77 21.77 531 +0.05(+0.22%)
Dec 12, 2014 21.73 21.78 21.72 21.72 1,169 -0.71(-3.14%)
Dec 08, 2014 22.43 22.43 22.43 22.43 531 -0.24(-1.07%)
Dec 05, 2014 22.65 22.67 22.61 22.67 1,721 +0.32(+1.43%)
Dec 01, 2014 22.35 22.35 22.35 22.35 1,914 -0.27(-1.21%)
Nov 28, 2014 22.63 22.63 22.63 22.63 230 -0.01(-0.04%)
Nov 26, 2014 22.63 22.64 22.64 22.64 850 +0.42(+1.91%)
Nov 19, 2014 22.23 22.23 22.21 22.21 5 +0.08(+0.34%)
Nov 17, 2014 22.14 22.14 22.14 22.14 26 -0.29(-1.30%)
Nov 12, 2014 22.43 22.43 22.43 22.43 106 +0.49(+2.23%)
Nov 05, 2014 21.94 21.94 21.94 21.94 106 -0.29(-1.31%)
Nov 03, 2014 22.23 22.23 22.23 22.23 106 -0.22(-0.97%)
Oct 31, 2014 22.45 22.45 22.45 22.45 106 +0.70(+3.20%)
Oct 14, 2014 21.79 21.75 21.75 21.75 2,658 -0.08(-0.34%)
Oct 13, 2014 21.83 21.83 21.83 21.83 106 -0.18(-0.81%)
Oct 09, 2014 22.01 22.01 22.01 22.01 106 -0.41(-1.85%)
Oct 03, 2014 22.45 22.42 22.42 22.42 212 +0.20(+0.89%)
Oct 02, 2014 22.22 22.22 22.22 22.22 106 -0.89(-3.87%)
Sep 26, 2014 23.12 23.12 23.12 23.12 0 +0.00(+0.02%)
Sep 24, 2014 23.12 23.11 23.11 23.11 106 -0.44(-1.85%)
Sep 12, 2014 23.55 23.55 23.55 23.55 106 +0.22(+0.93%)
Sep 10, 2014 23.33 23.33 23.33 23.33 212 -0.46(-1.94%)
Sep 08, 2014 23.81 23.79 23.79 23.79 0 -0.02(-0.08%)
Aug 29, 2014 23.81 23.81 23.81 23.81 0 +0.00(+0.00%)
Aug 18, 2014 23.81 23.81 23.81 23.81 0 +0.00(+0.00%)
Aug 13, 2014 23.81 23.81 23.81 23.81 0 -0.00(-0.00%)
Aug 08, 2014 23.79 23.81 23.81 23.81 212 -0.20(-0.82%)
Aug 07, 2014 24.01 24.01 24.01 24.01 265 -0.19(-0.78%)
Aug 05, 2014 24.22 24.20 24.20 24.20 638 +0.42(+1.78%)
Jul 17, 2014 23.77 23.77 23.77 23.77 212 +0.18(+0.76%)
Jul 07, 2014 23.59 23.59 23.59 23.59 425 -0.19(-0.79%)
Jul 02, 2014 23.81 23.78 23.78 23.78 1,807 +0.14(+0.60%)
Jun 24, 2014 23.64 23.64 23.64 23.64 106 +0.13(+0.56%)
Jun 18, 2014 23.57 23.51 23.51 23.51 2,126 -0.53(-2.19%)
Jun 10, 2014 24.04 24.04 24.04 24.04 212 +0.11(+0.47%)
Jun 03, 2014 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
May 27, 2014 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
May 21, 2014 23.92 23.92 23.92 23.92 212 +0.16(+0.67%)
May 19, 2014 23.76 23.76 23.76 23.76 0 -0.16(-0.67%)
May 16, 2014 24.01 24.09 23.88 23.92 119,570 +0.28(+1.19%)
May 13, 2014 23.64 23.64 23.64 23.64 71,884 +0.26(+1.13%)
May 12, 2014 23.31 23.44 23.31 23.38 111,760 +0.26(+1.14%)
May 09, 2014 23.12 23.18 23.12 23.12 9,038 +0.12(+0.53%)
May 08, 2014 23.19 23.23 22.99 22.99 42,943 -0.18(-0.77%)
May 07, 2014 23.15 23.24 23.09 23.17 67,679 -0.01(-0.04%)
May 06, 2014 23.23 23.37 23.18 23.18 93,470 +0.04(+0.16%)
May 05, 2014 23.28 23.28 23.12 23.14 57,847 -0.15(-0.65%)
May 02, 2014 23.37 23.37 23.26 23.29 22,756 -0.06(-0.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.