DBXT RUSSEL MID 1C (LSS: XRUM)
16.82 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:05 AM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 16.82 16.82 16.82 0 -0.03(-0.21%)
Jul 25, 2014 16.86 16.86 16.86 0 -0.02(-0.10%)
Jul 23, 2014 16.88 16.88 16.88 0 +0.05(+0.27%)
Jul 22, 2014 16.83 16.83 16.83 16.83 5,500 +0.04(+0.22%)
Jul 21, 2014 16.74 16.79 16.74 16.79 15,490 +0.10(+0.62%)
Jul 18, 2014 16.69 16.69 16.69 16.69 5,175 -0.17(-1.03%)
Jul 17, 2014 16.86 16.86 16.86 16.86 21,184 -0.03(-0.19%)
Jul 14, 2014 16.90 16.90 16.90 0 +0.19(+1.11%)
Jul 10, 2014 16.71 16.71 16.71 0 -0.21(-1.24%)
Jul 08, 2014 16.92 16.92 16.92 0 -0.11(-0.67%)
Jul 07, 2014 17.02 17.03 17.02 17.03 22,505 -0.07(-0.38%)
Jul 04, 2014 17.11 17.11 17.10 17.10 500 +0.05(+0.30%)
Jul 02, 2014 17.05 17.05 17.05 0 -0.01(-0.05%)
Jul 01, 2014 17.05 17.05 17.05 17.05 20,000 +0.18(+1.10%)
Jun 30, 2014 16.87 16.87 16.87 16.87 1,200 +0.02(+0.10%)
Jun 27, 2014 16.83 16.92 16.83 16.85 58,100 +0.01(+0.08%)
Jun 25, 2014 16.84 16.84 16.84 0 +0.02(+0.12%)
Jun 24, 2014 16.82 16.82 16.82 16.82 3,200 +0.10(+0.59%)
Jun 18, 2014 16.72 16.72 16.72 0 +0.05(+0.31%)
Jun 17, 2014 16.67 16.67 16.67 16.67 5,500 +0.10(+0.63%)
Jun 16, 2014 16.60 16.60 16.57 16.57 8,000 -0.03(-0.21%)
Jun 13, 2014 16.60 16.60 16.60 16.60 2,300 -0.06(-0.36%)
Jun 12, 2014 16.66 16.66 16.65 16.66 32,300 -0.11(-0.64%)
Jun 09, 2014 16.77 16.77 16.77 0 +0.12(+0.70%)
Jun 06, 2014 16.65 16.65 16.65 16.65 1,500 +0.19(+1.17%)
Jun 04, 2014 16.46 16.46 16.46 16.46 0 +0.02(+0.15%)
Jun 03, 2014 16.43 16.43 16.43 16.43 172,247 +0.05(+0.28%)
Jun 02, 2014 16.46 16.46 16.39 16.39 81,407 -0.03(-0.18%)
May 30, 2014 16.44 16.44 16.38 16.42 30,900 +0.02(+0.14%)
May 28, 2014 16.39 16.39 16.39 0 +0.08(+0.50%)
May 27, 2014 16.26 16.31 16.26 16.31 12,500 +0.19(+1.19%)
May 22, 2014 16.12 16.12 16.12 0 -0.01(-0.08%)
May 20, 2014 16.13 16.13 16.13 16.13 0 -0.10(-0.60%)
May 13, 2014 16.23 16.23 16.23 0 +0.06(+0.38%)
May 12, 2014 16.02 16.17 16.02 16.17 24,069 +0.15(+0.93%)
May 08, 2014 16.02 16.02 16.02 0 +0.10(+0.63%)
May 07, 2014 15.93 15.98 15.92 15.92 7,970 -0.25(-1.55%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here