$50.88 0.00 (%) Royal Bk Scot RBS Global Big Pharma Exchange Traded Notes 2011-25.10.41 Lkd NYSEArca Equal Wghtd Pharamceutical TR Idx - NYSEARCA

Sep. 30, 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
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
7/30/201448.9248.9248.6448.64900
7/29/201449.6049.6048.3348.545,362
7/28/201448.9249.9048.9249.901,391
7/25/201449.9849.9848.6249.982,851
7/24/201450.5050.5049.6350.186,976
7/23/201450.5250.5250.1950.331,216
7/22/201449.6049.6049.6049.60385
7/21/201449.3049.6049.3049.601,214
7/18/201449.2950.0049.2949.981,020
7/17/201449.3949.9149.3949.623,560
7/16/201449.8549.9949.3249.998,388
7/15/201449.0050.1349.0050.13639
7/14/201450.1350.1349.9750.014,648
7/11/201449.5549.5549.5549.55412
7/10/201450.0950.0950.0950.09220
7/9/201448.2548.2548.2548.250
7/8/201448.3648.3648.3648.360
7/7/201450.4450.4950.4450.49729
7/3/201450.6850.6850.6850.680
7/2/201450.6850.6850.6850.68380
7/1/201449.4449.8749.4449.87590
6/30/201449.2249.3848.3548.581,310
6/27/201449.2449.9848.9548.96719
6/26/201449.0049.2249.0049.22500
6/25/201448.4548.4548.4548.450
6/24/201448.8748.8748.8748.871
6/23/201449.0049.0048.8748.871,426
6/20/201448.0048.8548.0048.851,010
6/19/201448.2448.2448.2448.240
6/18/201448.2448.2448.2448.240
6/17/201448.2448.2448.2448.24178
6/16/201448.0948.0947.5747.671,016
6/13/201447.8648.0247.2047.20638
6/12/201448.2148.2148.2148.21128
6/11/201447.9147.9147.9147.9175
6/10/201447.9147.9147.9147.9122
6/9/201447.9447.9447.9147.91900
6/6/201447.9647.9647.9647.96513
6/5/201447.1547.2047.1547.20424
6/4/201447.4447.4447.4447.4431
6/3/201447.4447.4447.4447.4410
6/2/201447.4447.4447.4447.4420
5/30/201447.8347.8347.4447.442,508
5/29/201447.6347.6347.6347.63352
5/28/201447.5447.5446.9447.46826
5/27/201446.5447.7846.5447.78502
5/23/201446.8947.0646.5947.061,819
5/22/201447.4047.5747.3847.57983
5/21/201446.9046.9046.9046.90175
5/20/201447.4947.4946.9046.902,838
5/19/201447.2747.2746.9547.011,745
5/16/201446.8846.8846.8846.88399
5/15/201447.1348.5047.1348.501,006
5/14/201447.5447.5647.3947.39641
5/13/201448.1548.1547.6147.611,075
5/12/201447.4147.4347.4147.43804
5/9/201445.5645.5645.5645.56338
  • Showing 1-100 of 736 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center