$59.23 0.00 (%) Royal Bk Scot RBS Global Big Pharma Exchange Traded Notes 2011-25.10.41 Lkd NYSEArca Equal Wghtd Pharamceutical TR Idx - NYSEARCA

Mar. 5, 2015 | 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
3/5/201559.3759.3759.2359.231,006
3/4/201556.8656.8656.8656.860
3/3/201558.0058.0056.8656.86760
3/2/201558.8558.8558.8558.850
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
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
  • Showing 1-100 of 843 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center