$49.22 -1.12 (%) WT Jpn Hdg Eq Shs of Benef Interest - NYSEARCA

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXJ historical data

Date Open High Low Close Volume
1/30/201549.5549.7749.1749.225,719,400
1/29/201549.9650.4649.7550.346,402,690
1/28/201550.3350.3949.4949.565,053,990
1/27/201549.8050.1949.6549.904,126,210
1/26/201550.0150.3049.8650.233,741,980
1/23/201549.7049.7249.2549.395,388,300
1/22/201549.0449.8548.6749.786,800,240
1/21/201548.7549.3348.6249.296,037,060
1/20/201549.6049.7149.1349.518,616,500
1/16/201547.9748.6447.8148.607,169,320
1/15/201548.3048.4147.5047.518,123,490
1/14/201547.3347.8447.1547.676,198,930
1/13/201548.7948.9547.7248.156,975,580
1/12/201548.2648.2847.6247.975,784,160
1/9/201549.0249.0848.0348.085,678,240
1/8/201548.8349.2348.7349.174,908,480
1/6/201548.2048.2046.9447.4211,174,600
1/5/201549.0049.0448.4448.506,342,130
1/2/201550.1050.1649.4049.632,943,050
12/31/201449.5049.6849.2349.234,798,640
12/30/201449.3649.5649.0349.415,722,940
12/29/201450.3150.4650.2450.433,003,640
12/26/201450.7750.9450.6750.864,332,760
12/24/201450.4950.6150.4050.491,872,470
12/23/201450.7850.7950.5850.712,977,260
12/22/201450.2950.3950.1850.354,283,550
12/19/201450.2550.3949.8250.218,741,130
12/18/201454.9354.9854.4954.875,759,960
12/17/201452.7654.1752.7454.1013,749,100
12/16/201452.0253.2551.9552.2912,699,000
12/15/201454.1154.2052.6252.8013,069,300
12/12/201454.8855.0854.2954.397,087,340
12/11/201455.2855.8055.1055.1811,178,200
12/10/201455.4655.5954.2154.409,197,420
12/9/201455.7656.2555.1356.2311,928,900
12/8/201456.7956.9556.4356.505,171,620
12/5/201457.4057.6857.3157.536,059,700
12/4/201456.7856.8856.3856.805,356,490
12/3/201456.3756.8056.3656.705,055,750
12/2/201456.4056.5456.3656.465,330,710
12/1/201455.5755.7255.3655.595,143,610
11/28/201455.3555.5055.1155.402,336,030
11/26/201455.0555.2655.0055.183,339,110
11/25/201455.3155.3354.9855.265,247,010
11/24/201455.1355.2454.9755.074,799,020
11/21/201455.2055.2954.6654.6711,907,300
11/20/201454.2754.6654.1754.595,393,890
11/19/201454.5854.9654.5554.906,199,340
11/18/201454.2654.7154.2454.648,733,750
11/17/201453.7354.0353.6953.878,315,410
11/14/201454.5054.6454.3754.628,312,550
11/13/201454.1854.4554.1054.369,560,740
11/12/201454.1753.9753.3353.849,008,310
11/11/201454.2554.3953.9754.179,389,570
11/10/201453.1453.7153.1453.615,120,370
11/7/201453.1653.2552.8053.145,520,840
11/6/201453.9353.6253.1553.589,198,260
11/5/201454.2154.2153.6753.936,677,120
11/4/201453.1553.5652.8753.5113,316,900
11/3/201454.5555.3654.4455.0314,405,900
10/31/201453.8554.0353.4153.8216,959,900
10/30/201449.8150.7949.8150.494,730,330
10/29/201449.8050.0449.6049.973,419,480
10/28/201449.1149.3949.0649.362,488,590
10/27/201448.8549.0948.7648.982,402,660
10/24/201448.9449.2048.6849.163,642,250
10/23/201448.7949.3948.7949.065,222,980
10/22/201448.5248.7348.0648.163,467,400
10/21/201447.7748.1847.6248.114,377,500
10/20/201447.8848.2947.8748.115,259,070
10/17/201446.7747.4046.7147.337,396,920
10/16/201446.0047.0645.8846.8412,347,000
10/15/201447.5547.0246.0746.8812,036,000
10/14/201447.8247.9647.3947.559,362,630
10/13/201448.1348.2647.3947.437,188,310
10/10/201448.6848.9748.2148.226,789,720
10/9/201449.5749.6048.8048.948,279,580
10/8/201449.7550.5249.6950.414,878,960
10/7/201450.4050.6149.9249.934,907,430
10/6/201451.1151.2450.6550.753,433,260
10/3/201450.8451.2750.7651.175,794,550
10/2/201450.0650.2649.3549.9712,944,900
10/1/201451.7651.8151.0751.118,272,740
9/30/201452.2552.3552.0452.324,098,760
9/29/201452.3752.6352.1952.474,406,970
9/26/201452.6553.0552.6552.874,279,970
9/25/201452.8852.9252.0652.166,020,400
9/24/201452.3352.7052.3052.663,209,230
9/23/201452.1152.3852.1052.214,807,110
9/22/201452.4652.5252.2652.354,089,520
9/19/201452.1752.2852.1352.243,720,990
9/18/201451.9152.1351.9152.104,688,100
9/17/201451.1951.6551.1351.553,477,490
9/16/201451.2351.5751.2151.553,374,430
9/15/201451.3551.3651.0851.281,884,300
9/12/201451.5051.5551.2951.414,117,610
9/11/201451.2051.4951.1551.483,702,840
9/10/201451.2951.6051.2051.594,423,990
9/9/201450.8450.8850.5750.602,392,250
9/8/201450.6751.0650.6551.053,004,460
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center