$60.98 +0.27 (%) Royal Bk Scot RBS Global Big Pharma Exchange Traded Notes 2011-25.10.41 Lkd NYSEArca Equal Wghtd Pharamceutical TR Idx - NYSEARCA

May. 4, 2015 | 12:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRGS historical data

Date Open High Low Close Volume
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
2/9/201556.4856.4854.5054.501,599
2/6/201556.4656.5456.2056.54756
2/5/201556.0056.0056.0056.0060
2/4/201554.6054.6054.6054.6096
2/3/201554.6254.6254.6254.6240
2/2/201555.8055.8054.4254.42930
1/30/201555.4755.4755.4755.470
1/29/201555.4755.4755.4755.470
1/28/201553.1453.1453.1453.14100
1/27/201555.8055.8055.8055.80105
1/26/201555.6255.6255.6255.62563
1/23/201554.3455.3454.3455.231,525
1/22/201555.1155.6555.1055.101,277
1/21/201556.5656.5655.5455.54345
1/20/201555.5555.5555.5555.55395
1/16/201555.2755.2754.1454.14320
1/15/201554.2354.2354.1954.191,010
1/14/201554.4854.8854.1454.141,485
1/13/201555.1355.1354.2554.774,191
1/12/201554.4154.4154.4154.410
1/9/201554.3954.3954.1854.252,055
1/8/201554.2554.2554.2554.25650
1/7/201553.0053.0053.0053.00100
1/6/201552.4052.6351.9652.63802
1/5/201553.4853.4852.8752.87726
1/2/201553.4953.4953.4953.490
12/31/201453.3053.4953.3053.49470
12/30/201453.3053.3053.1253.231,021
12/29/201454.3954.3954.3954.39125
12/26/201453.3053.3053.3053.30124
12/24/201448.3848.3848.3848.380
12/23/201452.0552.0552.0552.0570
12/22/201453.6053.6053.6053.60305
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
  • Showing 1-100 of 883 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center