05:27:16 EST Sun 17 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-31DBC---270618025501.9921.9971.9661.985-0.0344,2744,274103.974104.039
2019-10-30DBC---270618025502.1462.1632.0182.019-0.1394,7064,706103.739103.824
2019-10-29DBC---270618025502.1762.1772.1412.158-0.0222,8852,885102.742102.845
2019-10-28DBC---270618025502.1282.182.1232.180.0723,8743,874102.587102.685
2019-10-25DBC---270618025502.0952.1212.0692.1080.0223,3573,357103.10103.197
2019-10-24DBC---270618025502.0732.0932.0422.0860.0043,8693,869103.261103.344
2019-10-23DBC---270618025502.0612.0822.0432.0820.0013,3373,337103.295103.401
2019-10-22DBC---270618025502.1032.1072.072.081-0.0413,9313,931103.30103.394
2019-10-21DBC---270618025502.132.1352.1062.1220.0253,0333,033103.009103.094
2019-10-18DBC---270618025502.1272.1362.0922.10-0.0073,8583,858103.167103.251
2019-10-17DBC---270618025502.142.142.0962.1070.014,3074,307103.117103.213
2019-10-16DBC---270618025502.0882.1162.0842.097-0.0143,2393,239103.189103.284
2019-10-15DBC---270618025502.0172.1232.0152.1110.0854,0604,060103.089103.178
2019-10-14DBC---270618025502.026103.702103.793
2019-10-11DBC---270618025501.982.0991.982.0750.1023,7303,730103.348103.445
2019-10-10DBC---270618025501.9111.9741.9031.9730.0884,9434,943104.089104.171
2019-10-09DBC---270618025501.8761.9021.8651.8850.0264,2254,225104.739104.827
2019-10-08DBC---270618025501.8441.8631.8341.859-0.024,5664,566104.93105.024
2019-10-07DBC---270618025501.8251.8811.8211.8790.0514,0594,059104.785104.884
2019-10-04DBC---270618025501.8161.8461.8061.811-0.0174,4714,471105.282105.376
2019-10-03DBC---270618025501.8721.8731.8111.828-0.0525,0635,063105.161105.229
2019-10-02DBC---270618025501.911.9331.881.88-0.0484,7634,763104.781104.863
2019-10-01DBC---270618025501.9922.0031.8911.928-0.0055,2655,265104.437104.604
2019-09-30DBC---270618025501.9431.9621.9331.9330.0143,8673,867104.396104.486
2019-09-27DBC---270618025501.9381.9511.9081.9280.0034,8954,895104.433104.524
2019-09-26DBC---270618025501.9361.951.911.925-0.0384,5954,595104.458104.552
2019-09-25DBC---270618025501.8731.9631.8611.9630.0865,0805,080104.19104.284
2019-09-24DBC---270618025501.9231.9251.8711.877-0.0664,9154,915104.819104.926
2019-09-23DBC---270618025501.9061.9431.9051.943-0.0373,8883,888104.339104.448
2019-09-20DBC---270618025501.9811.9961.9471.95-0.0444,0124,012104.287104.373
2019-09-19DBC---270618025502.0072.0071.971.994-0.0114,7054,705103.966104.04
2019-09-18DBC---270618025502.0012.0241.9762.005-0.0164,3944,394103.891103.958
2019-09-17DBC---270618025502.0352.0482.0132.021-0.0294,3894,389103.775103.863
2019-09-16DBC---270618025502.0282.072.0282.05-0.0264,2774,277103.567103.652
2019-09-13DBC---270618025502.0442.0852.0242.0790.0474,7734,773103.354103.45
2019-09-12DBC---270618025501.9872.051.942.0320.0215,2095,209103.695103.794
2019-09-11DBC---270618025501.9962.0171.9762.011-0.0033,9083,908103.857103.932
2019-09-10DBC---270618025501.9272.0181.9242.0140.0894,4734,473103.83103.92
2019-09-09DBC---270618025501.891.9261.8851.9250.064,2394,239104.485104.564
2019-09-06DBC---270618025501.8621.9121.8581.8650.0144,6354,635104.932105.014
2019-09-05DBC---270618025501.7991.8631.7821.8510.1234,7274,727105.038105.128
2019-09-04DBC---270618025501.7451.751.7061.7280.0034,3564,356105.963106.043
2019-09-03DBC---270618025501.7161.7651.7041.725-0.0254,6994,699105.982106.077
2019-09-02DBC---270618025501.75105.802105.908
2019-08-30DBC---270618025501.7461.7711.7241.7630.0232,9602,960105.701105.775
2019-08-29DBC---270618025501.7261.7561.6971.740.024,5194,519105.873105.979
2019-08-28DBC---270618025501.7191.7331.7061.72-0.0014,0274,027106.03106.094
2019-08-27DBC---270618025501.7991.8041.7211.721-0.0844,5724,572106.031106.094
2019-08-26DBC---270618025501.7791.8151.7761.8050.0384,8404,840105.398105.462
2019-08-23DBC---270618025501.9021.9051.7641.767-0.1115,5405,540105.688105.755
2019-08-22DBC---270618025501.8241.881.8231.8780.0644,7664,766104.861104.934
2019-08-21DBC---270618025501.7841.8141.7751.8140.0644,4464,446105.342105.419
2019-08-20DBC---270618025501.7141.7531.7141.75-0.0214,0774,077105.826105.894
2019-08-19DBC---270618025501.8161.8161.7551.7710.0173,7923,792105.669105.758