DBX S&P 500 Etf $ Historic Prices

 
     
Date Open High Low Close Volume
Feb 15, 2019 49.60 50.30 49.60 50.29 47,246
Feb 14, 2019 50.14 50.14 49.73 49.73 17,801
Feb 13, 2019 49.98 50.14 49.93 49.93 30,103
Feb 12, 2019 49.48 49.80 49.45 49.78 206,907
Feb 11, 2019 49.34 49.37 45.22 49.19 101,541
Feb 8, 2019 48.91 49.03 48.74 48.76 396,137
Feb 7, 2019 49.43 49.47 48.86 48.86 167,220
Feb 6, 2019 49.51 49.62 49.50 49.59 20,961
Feb 5, 2019 49.43 49.61 49.43 49.61 16,636
Feb 4, 2019 49.08 49.16 49.00 49.19 33,502
Feb 1, 2019 48.99 49.14 48.99 49.18 21,810
Jan 31, 2019 48.76 49.01 48.63 49.01 29,911
Jan 30, 2019 47.93 48.24 47.93 48.24 49,524
Jan 29, 2019 47.79 47.99 47.79 47.84 31,181
Jan 28, 2019 48.17 48.17 47.72 47.81 41,365
Jan 25, 2019 48.03 48.43 48.03 48.34 28,724
Jan 24, 2019 47.95 47.97 47.77 47.84 26,595
Jan 23, 2019 47.88 48.07 47.71 47.71 20,167
Jan 22, 2019 48.09 48.17 47.93 47.98 13,961
Jan 21, 2019 48.27 48.31 48.21 48.31 14,785
Jan 18, 2019 47.90 48.40 47.88 48.39 85,468
Jan 17, 2019 47.12 47.55 47.12 47.55 178,141
Jan 16, 2019 47.35 47.55 47.35 47.55 6,577
Jan 15, 2019 47.03 47.19 46.82 47.17 122,546
Jan 14, 2019 46.71 46.89 46.66 46.86 58,297
Jan 11, 2019 46.99 47.03 46.82 46.94 9,673
Jan 10, 2019 46.57 46.90 46.54 46.90 6,199
Jan 9, 2019 46.76 46.92 46.70 46.84 33,025
Jan 8, 2019 46.33 46.68 46.25 46.25 114,682
Jan 7, 2019 45.78 46.20 45.78 46.20 32,852
Jan 4, 2019 44.84 45.70 44.76 45.60 109,116
Jan 3, 2019 44.83 45.09 44.41 44.71 258,152
Jan 2, 2019 44.84 45.17 44.47 45.08 22,301
Jan 1, 2019 0.00 0.00 0.00 45.48 0
Dec 31, 2018 0.00 0.00 0.00 45.48 0
Dec 28, 2018 45.37 45.64 45.05 45.12 77,743
Dec 27, 2018 44.05 44.21 43.84 44.19 37,496
Dec 26, 2018 44.03 44.03 43.55 43.48 23,250
Dec 25, 2018 44.03 44.03 43.55 43.48 23,250
Dec 24, 2018 44.03 44.03 43.55 43.48 23,250
Dec 21, 2018 44.98 45.35 44.57 44.86 245,864
Dec 20, 2018 45.19 45.51 44.93 44.93 33,155
Dec 19, 2018 46.20 46.48 46.11 46.38 35,051
Dec 18, 2018 46.29 46.56 46.29 46.38 38,199
Dec 17, 2018 47.13 47.14 46.54 46.96 51,038
Dec 14, 2018 47.39 47.62 47.36 47.39 52,098
Dec 13, 2018 48.31 48.32 47.94 48.06 106,037
Dec 12, 2018 47.97 48.38 47.97 48.35 102,577
Dec 11, 2018 47.71 48.17 47.64 47.93 20,551
Dec 10, 2018 47.56 47.79 46.80 46.91 100,369
Showing 1 to 50 of 260