$60.79 +0.19 (%) Royal Bk Scot RBS Global Big Pharma Exchange Traded Notes 2011-25.10.41 Wghtd Pharamceutical TR Called for Red 7.7.15 - NYSEARCA

Jul. 2, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRGS historical data

Date Open High Low Close Volume
7/2/201561.2761.2760.6560.7910,180
7/1/201561.0061.0060.5960.602,709
6/30/201560.5860.5860.2060.201,093
6/29/201561.1061.1060.1960.2032,755
6/26/201562.1362.1361.5561.60595
6/25/201561.7861.7861.7761.77300
6/24/201561.7561.7561.7561.75107
6/23/201561.5062.2161.5062.183,088
6/22/201559.3459.3459.3459.340
6/19/201562.0062.0062.0062.000
6/18/201561.7662.0061.7662.00495
6/17/201561.0061.0061.0061.001,180
6/16/201561.0061.0061.0061.000
6/15/201561.8561.8560.9161.002,052
6/12/201563.5763.5760.4262.5411,437
6/11/201562.4463.0761.4463.002,308
6/10/201561.4863.3161.1063.317,760
6/9/201562.0062.5261.2562.522,252
6/8/201563.5563.5562.3562.743,093
6/5/201562.5763.0062.2262.922,904
6/4/201562.5763.7762.5763.242,403
6/3/201562.5763.4462.5163.441,524
6/2/201562.2262.8062.2262.80734
6/1/201563.8664.2162.4162.552,197
5/29/201564.3964.3962.7063.862,242
5/28/201562.7964.6462.7964.643,716
5/27/201561.9962.2061.9962.20734
5/26/201561.6761.6761.6761.67304
5/22/201562.9862.9862.3262.32521
5/21/201562.5062.7562.5062.75468
5/20/201561.4061.4061.4061.400
5/19/201561.7062.3161.4061.402,274
5/18/201559.9661.4559.9661.45687
5/15/201561.0961.0961.0961.090
5/14/201560.8960.8960.8960.890
5/13/201562.2862.3060.8660.89730
5/12/201561.0961.0961.0961.09413
5/11/201560.5161.0260.5161.02355
5/8/201561.9161.9160.5060.505,407
5/7/201562.0062.4062.0062.041,043
5/6/201561.9461.9461.1261.12654
5/5/201560.3960.5860.0960.09629
5/4/201560.8761.0360.8760.98986
5/1/201560.6160.7160.6160.71551
4/30/201560.2160.4960.2160.49405
4/29/201560.6060.6060.6060.60101
4/28/201561.0061.2460.3260.961,321
4/27/201561.9961.9961.5061.50722
4/24/201562.3462.3962.3462.39536
4/23/201562.3362.3362.3362.330
4/22/201562.0662.3361.9062.331,106
4/21/201562.5862.5862.5862.58408
4/20/201563.0063.0061.7562.581,267
4/17/201563.7763.7761.4061.95702
4/16/201561.9962.1561.9962.15346
4/15/201562.2563.2962.2563.002,024
4/14/201561.6461.6461.6461.64974
4/13/201562.3662.4661.9761.971,467
4/10/201561.9462.2961.9462.17972
4/9/201561.3161.6461.3161.55908
4/8/201560.3560.3560.0460.041,478
4/7/201560.2060.2059.9259.92304
4/6/201558.3059.4858.3059.48300
4/2/201558.6458.6458.6458.640
4/1/201558.0759.2058.0758.64500
3/31/201559.5959.5959.5959.59650
3/30/201533.8033.8033.8033.8059
3/27/201559.0859.0859.0859.080
3/26/201559.4559.4558.9759.08681
3/25/201533.8033.8033.8033.8030
3/24/201560.9360.9360.9360.93345
3/23/201561.5862.3760.5162.371,650
3/20/201561.7961.7961.3461.34883
3/19/201560.9162.2260.9162.22534
3/18/201561.2361.8061.2361.80777
3/17/201533.8033.8033.8033.80302
3/16/201560.0860.0860.0860.08221
3/13/201558.9558.9558.7058.70900
3/12/201559.0559.3359.0559.33983
3/11/201557.9057.9057.9057.900
3/10/201557.8157.8157.8157.81100
3/9/201559.6259.6257.8258.41479
3/6/201559.2359.2359.2359.230
3/5/201559.3759.3759.2359.231,006
3/4/201556.1656.1656.1656.162
3/3/201558.0058.0056.8656.86760
3/2/201556.8756.8756.8756.8713
2/27/201558.6558.8558.6558.85611
2/26/201561.1161.1161.1161.1165
2/25/201558.6658.8058.6658.80200
2/24/201558.9158.9158.9158.91100
2/23/201559.0059.0058.9158.91460
2/20/201558.4958.4958.4958.49548
2/19/201556.3556.3556.3556.350
2/18/201557.4757.4757.4757.47307
2/17/201556.1457.8456.1457.84834
2/13/201556.6956.6956.6956.690
2/12/201556.6956.6956.6956.69282
2/11/201556.1856.1856.1856.18133
2/10/201555.7755.7755.7755.77108
  • Showing 1-100 of 926 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!