DB-X TRACKERS 2020 TARGET DATE $24.80

down -0.70


19/6/2013 04:19 PM  |  NYSEARCA : TDH  |  Industries :
Type:

TDH historical data

Date Open High Low Close Volume
6/18/2013 25.98 25.98 25.50 25.50 10
6/17/2013 24.83 25.70 24.83 25.47 7
6/14/2013 25.73 25.73 24.68 24.68 11
6/13/2013 24.68 24.68 24.68 24.68 0
6/12/2013 25.11 25.11 24.68 24.68 9
6/11/2013 25.01 25.31 24.52 25.31 22
6/10/2013 24.81 25.42 24.81 25.40 18
6/7/2013 25.55 25.55 25.11 25.30 60
6/6/2013 25.51 25.85 25.48 25.85 45
6/5/2013 25.40 25.45 24.53 24.60 15
6/4/2013 24.82 25.81 24.82 25.45 80
6/3/2013 24.51 25.30 24.51 24.56 45
5/31/2013 25.03 25.85 25.00 25.85 139
5/30/2013 24.61 25.25 24.61 25.18 96
5/29/2013 25.62 25.62 25.62 25.62 0
5/28/2013 25.62 25.62 25.62 25.62 1
5/24/2013 25.01 25.01 25.00 25.00 14
5/23/2013 24.30 25.44 24.30 25.44 15
5/22/2013 25.65 25.65 25.65 25.65 8
5/21/2013 25.20 25.65 25.06 25.65 21
5/20/2013 25.11 25.21 24.60 25.21 38
5/17/2013 24.56 25.40 24.56 25.40 6
5/16/2013 25.15 25.15 24.50 24.51 21
5/15/2013 25.15 25.15 25.15 25.15 6
5/14/2013 24.51 25.04 24.51 25.04 72
5/13/2013 24.50 24.50 24.50 24.50 0
5/10/2013 24.35 24.50 24.10 24.50 21
5/9/2013 24.21 24.21 24.21 24.21 5
5/8/2013 24.65 24.65 24.41 24.41 8
5/7/2013 24.16 24.16 24.16 24.16 0
5/6/2013 24.16 24.21 24.10 24.16 63
5/3/2013 24.01 24.07 24.01 24.07 7
5/2/2013 24.01 24.16 24.01 24.16 9
5/1/2013 24.69 24.69 24.69 24.69 0
4/30/2013 24.64 24.69 24.64 24.69 4
4/29/2013 24.90 24.90 23.74 23.97 35
4/26/2013 24.02 24.74 24.02 24.74 3
4/25/2013 24.00 24.02 23.93 24.02 18
4/24/2013 23.73 23.73 23.73 23.73 0
4/23/2013 23.72 24.08 23.72 23.73 58
4/22/2013 23.87 23.87 23.73 23.87 14
4/19/2013 24.29 24.29 24.29 24.29 0
4/18/2013 24.29 24.29 24.29 24.29 0
4/17/2013 24.29 24.29 24.29 24.29 1
4/16/2013 23.95 24.01 23.95 24.01 3
4/15/2013 23.71 23.76 23.71 23.73 15
4/12/2013 24.00 24.16 24.00 24.16 18
4/11/2013 24.00 24.16 23.89 24.16 23
4/10/2013 24.11 24.11 23.67 24.11 10
4/9/2013 24.28 24.29 23.71 23.71 12
4/8/2013 24.23 24.32 23.69 24.04 37
4/5/2013 23.60 23.73 23.60 23.64 23
4/4/2013 24.11 24.11 24.11 24.11 0
4/3/2013 23.81 24.11 23.76 24.11 21
4/2/2013 24.03 24.11 24.02 24.02 16
4/1/2013 24.18 24.82 23.92 24.82 27
3/28/2013 24.99 25.15 24.00 25.15 88
3/27/2013 24.75 25.00 24.03 25.00 98
3/26/2013 24.16 24.16 24.16 24.16 0
3/25/2013 24.16 24.16 24.16 24.16 0
3/22/2013 23.61 24.16 23.61 24.16 5
3/21/2013 24.18 24.21 24.18 24.21 7
3/20/2013 24.08 24.18 23.70 24.18 38
3/19/2013 23.71 24.18 23.60 23.66 32
3/18/2013 23.91 23.91 23.51 23.51 8
3/15/2013 23.41 23.93 23.41 23.81 40
3/14/2013 23.65 23.81 23.48 23.60 33
3/13/2013 23.75 23.75 23.75 23.75 0
3/12/2013 23.90 24.34 23.61 23.75 17
3/11/2013 23.60 23.98 23.60 23.98 10
3/8/2013 23.62 23.62 23.62 23.62 1
3/7/2013 23.61 24.03 23.61 23.74 24
3/6/2013 23.61 24.01 23.61 24.00 15
3/5/2013 24.77 24.98 23.82 24.80 18
3/4/2013 23.72 24.22 23.62 24.16 36
3/1/2013 24.00 24.00 23.72 23.99 46
2/28/2013 24.50 25.00 23.43 25.00 38
2/27/2013 23.10 24.50 23.10 24.49 56
2/26/2013 23.22 23.22 23.21 23.21 3
2/25/2013 23.41 23.42 23.41 23.42 10
2/22/2013 23.96 23.96 23.18 23.40 11
2/21/2013 24.29 24.29 23.16 23.43 8
2/20/2013 24.29 24.29 23.60 23.60 9
2/19/2013 23.21 23.60 23.20 23.60 9
2/15/2013 23.35 23.35 23.35 23.35 0
2/14/2013 23.35 23.35 23.35 23.35 3
2/13/2013 23.35 23.35 23.35 23.35 0
2/12/2013 23.51 23.51 23.31 23.35 20
2/11/2013 23.61 23.61 23.61 23.61 1
2/8/2013 23.01 23.91 23.01 23.80 60
2/7/2013 23.26 23.26 23.26 23.26 0
2/6/2013 23.50 23.50 23.10 23.26 20
2/5/2013 23.50 23.50 23.50 23.50 0
2/4/2013 23.50 23.50 23.50 23.50 0
2/1/2013 23.50 23.50 23.50 23.50 54
1/31/2013 23.27 23.50 23.27 23.50 15
1/30/2013 23.67 23.67 23.40 23.40 34
1/29/2013 23.15 23.15 23.15 23.15 6
1/28/2013 23.34 23.49 23.34 23.48 41
1/25/2013 23.21 23.50 23.20 23.50 26
Marketplace
Trading Center