$7.62 +0.02 (%) Deutsche High Shs of Benef Interest - NYSE

Feb. 10, 2016 | 12:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KHI historical data

Date Open High Low Close Volume
2/9/20167.567.657.567.6029,013
2/8/20167.747.747.617.6448,644
2/5/20167.807.887.747.7924,815
2/4/20167.817.947.797.8326,669
2/3/20167.847.887.737.8621,982
2/2/20167.867.877.777.8116,804
2/1/20167.957.957.827.9122,831
1/29/20167.867.977.857.9540,277
1/28/20167.877.877.807.858,543
1/27/20167.747.817.747.8014,867
1/26/20167.727.837.717.8117,528
1/25/20167.617.787.587.6751,186
1/22/20167.557.727.537.5824,879
1/21/20167.507.607.427.5344,890
1/20/20167.437.497.297.4475,994
1/19/20167.617.617.457.4935,416
1/15/20167.557.627.487.6158,088
1/14/20167.827.827.697.7030,245
1/13/20167.957.987.847.8428,298
1/12/20167.958.007.957.9516,968
1/11/20168.018.017.907.9658,109
1/8/20168.048.137.997.9927,445
1/7/20168.018.058.008.0429,783
1/6/20168.008.107.968.0539,922
1/5/20168.018.157.998.0668,867
1/4/20167.957.987.837.9040,027
12/31/20157.937.987.937.9520,560
12/30/20157.837.937.837.8815,108
12/29/20157.897.957.837.8426,560
12/28/20157.908.007.857.8822,071
12/24/20157.928.017.907.9650,780
12/23/20157.867.997.837.9917,619
12/22/20157.757.877.727.8243,218
12/21/20157.787.817.707.74129,992
12/18/20157.787.837.757.79229,466
12/17/20157.797.887.737.7544,688
12/16/20157.717.887.717.8755,925
12/15/20157.667.797.667.7162,731
12/14/20157.777.847.597.6663,575
12/11/20157.927.937.767.7746,040
12/10/20157.968.007.957.9920,562
12/9/20157.998.027.987.9929,522
12/8/20157.957.997.947.9419,156
12/7/20158.058.088.008.0031,030
12/4/20158.058.108.058.0917,613
12/3/20158.018.098.018.0512,638
12/2/20158.108.108.078.0916,009
12/1/20158.078.188.058.1544,460
11/30/20158.048.068.018.0641,046
11/27/20158.028.048.018.037,899
11/25/20158.018.027.987.989,799
11/24/20157.978.027.968.0118,076
11/23/20158.018.037.987.9823,140
11/20/20157.988.007.977.9712,821
11/19/20158.038.047.987.9830,336
11/18/20158.048.048.008.0435,025
11/17/20158.038.078.038.0520,491
11/16/20158.018.128.018.0525,188
11/13/20158.048.058.018.0110,405
11/12/20158.088.108.068.0613,794
11/11/20158.138.138.048.1012,037
11/10/20158.108.128.088.1012,034
11/9/20158.178.178.108.1124,729
11/6/20158.158.198.138.1724,574
11/5/20158.218.248.138.1829,825
11/4/20158.278.308.238.238,730
11/3/20158.318.338.298.2917,640
11/2/20158.238.318.238.3112,650
10/30/20158.248.258.198.256,988
10/29/20158.228.258.198.1916,552
10/28/20158.238.288.238.2518,849
10/27/20158.238.288.238.2518,587
10/26/20158.268.288.248.2818,578
10/23/20158.258.288.228.2426,439
10/22/20158.258.268.208.2523,907
10/21/20158.258.288.228.2523,913
10/20/20158.098.268.098.2537,579
10/19/20158.028.148.028.1420,939
10/16/20158.058.068.038.0421,777
10/15/20157.998.067.988.0619,020
10/14/20158.088.098.028.0222,846
10/13/20158.058.148.048.0922,241
10/12/20158.068.128.018.0518,027
10/9/20158.028.108.028.0528,807
10/8/20158.008.087.998.0053,286
10/7/20158.008.097.988.0118,786
10/6/20157.887.997.887.9921,367
10/5/20157.877.947.857.9324,386
10/2/20157.827.877.767.8710,040
10/1/20157.827.857.817.8421,048
9/30/20157.907.937.837.859,124
9/29/20157.897.917.817.8515,094
9/28/20158.028.037.877.8934,006
9/25/20158.108.148.068.0613,184
9/24/20158.128.128.088.1112,359
9/23/20158.198.218.118.1345,254
9/22/20158.158.228.158.1914,718
9/21/20158.178.288.148.2563,501
9/18/20158.158.178.138.1324,805
9/17/20158.248.258.188.1815,897
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center