$53.37 0.00 (%) Royal Bk Scot RBS Global Big Pharma Exchange Traded Notes 2011-25.10.41 Lkd NYSEArca Equal Wghtd Pharamceutical TR Idx - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRGS historical data

Date Open High Low Close Volume
12/19/201453.3753.3753.3753.370
12/18/201451.9353.3751.9353.37518
12/17/201451.5051.5051.5051.50126
12/16/201449.2749.2749.2749.2754
12/15/201452.0052.0052.0052.00172
12/12/201452.5252.5252.3152.31550
12/11/201453.6953.6953.6953.69677
12/10/201453.5353.8353.5353.831,359
12/9/201454.4054.4054.4054.40532
12/8/201454.1154.3654.1154.31966
12/5/201454.0154.0154.0154.01300
12/4/201438.3438.3438.3438.340
12/3/201454.0054.0054.0054.00216
12/2/201454.3054.3054.0054.00309
12/1/201455.5855.5854.3054.30494
11/28/201453.3554.2853.3554.28572
11/26/201453.3453.3453.3453.34152
11/25/201438.0938.0938.0938.0910
11/24/201453.3353.3353.3353.33522
11/21/201453.0253.0253.0253.02394
11/20/201452.8552.8552.8552.85347
11/19/201453.3053.3053.3053.30200
11/18/201452.9652.9652.9652.96300
11/17/201452.0052.0052.0052.000
11/14/201451.8552.0051.8552.00426
11/13/201452.6052.6052.6052.600
11/12/201451.9953.3551.8052.607,400
11/11/201451.3651.9851.3651.881,287
11/10/201451.0951.0951.0951.09229
11/7/201451.9551.9550.0851.342,419
11/6/201452.1552.2652.1552.26345
11/5/201451.9951.9951.9951.99125
11/4/201452.0052.0051.6351.63679
11/3/201451.5051.6151.5051.591,096
10/31/201451.8551.8551.1651.16777
10/30/201451.3251.3251.3251.32250
10/29/201450.3950.3950.3950.392
10/28/201446.3646.3646.3646.3648
10/27/201450.3850.3850.3850.380
10/24/201449.3050.3949.3050.39656
10/23/201449.8649.8649.8649.86100
10/22/201450.0950.0949.5549.55656
10/21/201449.3049.3049.3049.30247
10/20/201448.0948.0948.0948.09105
10/17/201447.9547.9547.8547.85750
10/16/201445.8545.8545.8545.8515
10/15/201446.6146.6137.3046.104,655
10/14/201448.3548.4548.3548.45553
10/13/201448.9249.2848.3348.331,540
10/10/201450.4050.4049.4849.591,500
10/9/201450.8150.9150.4050.40694
10/8/201450.6850.6850.6850.68105
10/7/201450.6850.6850.6850.681,100
10/6/201450.7250.7250.7250.7235
10/3/201450.7250.7250.7250.721,000
10/2/201450.9050.9050.0050.00801
10/1/201450.4750.4750.4750.47160
9/30/201450.8850.8850.8850.88500
9/29/201450.5050.5050.4050.40200
9/26/201451.4051.5051.3951.50631
9/25/201452.1252.1252.1252.12216
9/24/201451.2851.2851.2851.28110
9/23/201450.1950.6150.0050.611,205
9/22/201451.5051.5051.0751.363,250
9/19/201451.3651.3651.3651.360
9/18/201451.2451.3651.2451.36395
9/17/201450.8250.8250.8050.80374
9/16/201449.8649.8649.8649.86500
9/15/201450.0450.0450.0450.04206
9/12/201449.4050.1649.4049.831,325
9/11/201450.0950.1150.0950.11746
9/10/201449.4850.5549.4550.55794
9/9/201449.6049.6049.1649.303,130
9/8/201449.5049.5049.4949.49225
9/5/201449.5249.7249.4249.50900
9/4/201450.0350.0349.9049.90874
9/3/201450.0750.3249.7349.73519
9/2/201449.0149.0349.0049.03525
8/29/201449.5050.1949.0049.50925
8/28/201449.4750.1249.1450.121,001
8/27/201449.1249.4049.1249.404,400
8/26/201449.7050.1349.6049.751,967
8/25/201449.3049.4949.2849.49900
8/22/201449.0149.0149.0149.011,000
8/21/201449.5749.6248.5948.591,295
8/20/201448.5149.0848.5149.08600
8/19/201447.9048.1847.5848.181,800
8/18/201448.3248.3247.4047.405,282
8/15/201447.3147.4247.3147.424,694
8/14/201447.4047.4046.8946.894,600
8/13/201446.6246.7246.5746.721,300
8/12/201447.4947.4946.5346.534,055
8/11/201448.0848.0846.2146.214,607
8/8/201446.7446.7446.7446.74232
8/7/201447.2547.2546.5146.51900
8/6/201447.6047.8446.6446.974,587
8/5/201448.4048.4048.4048.40200
8/4/201448.2548.7148.1848.407,004
8/1/201448.9048.9047.5347.5314,218
7/31/201448.3349.5348.3348.9430,473
  • Showing 1-100 of 793 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center