$9.03 -0.03 (%) Deutsche High Shs of Benef Interest - New York Stock Exchange, Inc.

Jul. 29, 2016 | 09:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KHI historical data

Date Open High Low Close Volume
7/28/20169.039.079.039.0622,353
7/27/20169.079.109.059.0722,225
7/26/20169.059.089.049.0619,940
7/25/20169.009.059.009.0393,681
7/22/20169.089.109.059.0751,463
7/21/20169.049.089.049.0512,227
7/20/20169.059.079.049.0638,690
7/19/20169.009.069.009.0345,799
7/18/20168.999.068.999.0639,291
7/15/20168.989.018.989.0163,871
7/14/20169.009.008.969.0035,624
7/13/20169.019.028.989.0153,790
7/12/20168.979.028.979.0040,576
7/11/20168.918.978.918.9521,326
7/8/20168.878.968.878.9428,905
7/7/20168.808.858.808.8458,916
7/6/20168.828.858.818.8220,970
7/5/20168.848.848.808.8257,875
7/1/20168.758.888.748.84110,976
6/30/20168.748.798.728.7876,737
6/29/20168.688.758.688.7450,616
6/28/20168.668.708.628.6940,969
6/27/20168.688.718.548.5563,638
6/24/20168.708.788.638.7244,249
6/23/20168.808.858.808.8321,753
6/22/20168.778.808.758.7933,385
6/21/20168.768.818.768.8027,318
6/20/20168.798.798.758.7628,928
6/17/20168.708.738.698.7319,102
6/16/20168.698.748.658.7426,363
6/15/20168.738.788.738.7729,577
6/14/20168.768.778.758.7626,773
6/13/20168.798.808.758.7833,123
6/10/20168.768.838.768.8313,942
6/9/20168.838.858.838.859,885
6/8/20168.868.888.838.8684,453
6/7/20168.838.868.828.8628,786
6/6/20168.798.848.798.8419,312
6/3/20168.768.838.768.8018,266
6/2/20168.778.808.758.7717,376
6/1/20168.778.808.778.7927,328
5/31/20168.818.828.788.8123,486
5/27/20168.768.818.768.8123,124
5/26/20168.758.798.758.7623,941
5/25/20168.748.778.748.7723,392
5/24/20168.698.768.698.7424,189
5/23/20168.718.728.688.6848,785
5/20/20168.648.788.648.6858,755
5/19/20168.698.758.678.6926,086
5/18/20168.768.788.728.734,974
5/17/20168.728.798.708.7840,511
5/16/20168.748.828.738.7826,069
5/13/20168.728.768.688.7338,692
5/12/20168.698.768.698.7618,580
5/11/20168.698.708.678.6768,688
5/10/20168.638.738.638.7113,602
5/9/20168.618.658.608.6489,241
5/6/20168.658.688.628.6337,019
5/5/20168.708.738.658.6897,478
5/4/20168.758.778.708.7030,648
5/3/20168.758.808.758.8011,785
5/2/20168.808.888.808.8114,891
4/29/20168.818.838.758.8239,709
4/28/20168.728.848.728.8111,252
4/27/20168.738.828.698.8019,549
4/26/20168.738.788.708.7718,012
4/25/20168.668.738.658.70198,110
4/22/20168.688.758.688.7416,314
4/21/20168.708.738.678.6929,363
4/20/20168.628.708.628.6821,753
4/19/20168.618.708.618.6627,347
4/18/20168.598.648.578.6236,082
4/15/20168.608.658.598.6323,400
4/14/20168.538.608.538.6021,245
4/13/20168.568.648.568.6424,068
4/12/20168.588.588.568.5814,356
4/11/20168.558.568.538.5614,115
4/8/20168.538.558.518.5318,139
4/7/20168.518.518.468.4723,886
4/6/20168.468.528.468.5010,640
4/5/20168.498.498.428.4275,414
4/4/20168.498.508.428.4549,792
4/1/20168.478.548.478.4866,345
3/31/20168.478.538.458.4827,362
3/30/20168.578.578.408.4856,474
3/29/20168.518.528.468.5031,920
3/28/20168.528.558.528.545,935
3/24/20168.528.558.518.5112,341
3/23/20168.588.588.548.5816,994
3/22/20168.528.568.518.564,639
3/21/20168.538.618.538.5610,090
3/18/20168.518.558.488.5045,346
3/17/20168.528.618.518.5841,019
3/16/20168.498.618.498.5721,482
3/15/20168.508.548.498.5224,510
3/14/20168.518.588.508.5425,202
3/11/20168.498.598.498.5528,088
3/10/20168.448.498.448.4633,626
3/9/20168.418.488.418.4532,968
3/8/20168.398.458.398.4138,597
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center