DBX S&P 500 Etf $ Historic Prices

 
     
Date Open High Low Close Volume
Jun 25, 2019 53.84 53.86 53.70 53.70 49,907
Jun 24, 2019 53.97 54.04 53.93 54.04 44,675
Jun 21, 2019 54.01 54.17 53.93 54.13 53,365
Jun 20, 2019 53.89 54.13 53.80 53.80 142,540
Jun 19, 2019 53.41 53.44 53.35 53.35 31,404
Jun 18, 2019 52.84 53.56 52.84 53.47 42,594
Jun 17, 2019 52.92 52.97 52.87 52.92 23,850
Jun 14, 2019 52.83 52.83 52.68 52.79 229,980
Jun 13, 2019 52.82 52.92 52.75 52.80 15,524
Jun 12, 2019 52.66 52.66 52.64 52.66 5,913
Jun 11, 2019 52.95 53.13 52.86 52.86 27,838
Jun 10, 2019 52.75 52.94 52.75 52.99 17,171
Jun 7, 2019 52.14 52.64 52.04 52.57 54,496
Jun 6, 2019 51.81 51.85 51.67 51.85 34,529
Jun 5, 2019 51.28 51.54 51.21 51.44 269,175
Jun 4, 2019 50.40 50.77 50.40 50.94 15,710
Jun 3, 2019 49.94 50.45 49.94 50.33 49,118
May 31, 2019 50.49 50.60 50.37 50.58 75,493
May 30, 2019 50.92 51.08 50.90 50.94 16,986
May 29, 2019 50.91 50.97 50.72 50.73 24,680
May 28, 2019 51.75 51.86 51.58 51.58 29,215
May 27, 2019 51.72 0.00 0.00 51.62 0
May 24, 2019 51.72 51.80 51.57 51.62 30,748
May 23, 2019 51.84 51.85 51.44 51.48 43,997
May 22, 2019 52.21 52.30 52.01 52.23 24,236
May 21, 2019 51.95 52.31 51.95 52.28 55,980
May 20, 2019 52.37 52.37 51.70 51.98 76,859
May 17, 2019 52.37 52.63 52.11 52.61 74,956
May 16, 2019 51.98 52.71 51.98 52.71 79,221
May 15, 2019 51.92 52.04 51.45 52.03 97,907
May 14, 2019 51.45 51.94 51.44 51.94 35,516
May 13, 2019 52.02 52.02 51.32 51.32 386,393
May 10, 2019 52.31 52.37 51.60 51.60 79,909
May 9, 2019 52.29 52.29 51.76 51.84 16,640
May 8, 2019 52.72 52.83 52.37 52.65 57,322
May 7, 2019 53.35 53.40 52.70 52.70 22,252
May 6, 2019 53.39 0.00 53.13 53.57 65,350
May 3, 2019 53.39 53.39 53.39 53.57 350
May 2, 2019 53.37 53.41 53.03 53.06 23,761
May 1, 2019 53.80 53.89 53.71 53.77 12,777
Apr 30, 2019 53.56 53.65 53.30 53.41 72,885
Apr 29, 2019 53.60 53.67 53.55 53.66 90,345
Apr 26, 2019 53.26 53.45 53.23 53.45 19,988
Apr 25, 2019 53.38 53.41 53.22 53.41 40,205
Apr 24, 2019 53.42 53.53 53.41 53.49 56,113
Apr 23, 2019 53.02 53.42 53.02 53.42 8,874
Apr 22, 2019 52.70 0.00 0.00 52.84 0
Apr 19, 2019 52.70 52.96 52.64 52.84 43,081
Apr 18, 2019 52.70 52.96 52.64 52.84 43,081
Apr 17, 2019 53.06 53.11 52.89 52.91 4,038
Showing 1 to 50 of 261