$8.69 +0.14 (%) Deutsche High Shs of Benef Interest - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KHI historical data

Date Open High Low Close Volume
12/19/20148.618.788.618.6966,972
12/18/20148.558.668.558.5544,941
12/17/20148.398.518.398.5069,548
12/16/20148.268.378.258.3543,363
12/15/20148.528.528.388.4065,858
12/12/20148.528.608.448.4469,073
12/11/20148.638.648.608.6048,287
12/10/20148.658.668.608.6484,634
12/9/20148.698.698.648.6663,508
12/8/20148.778.788.708.70123,063
12/5/20148.798.818.768.7895,139
12/4/20148.818.828.788.7969,381
12/3/20148.818.848.798.82131,953
12/2/20148.808.868.808.8291,414
12/1/20148.938.948.828.8254,625
11/28/20148.878.938.878.9130,072
11/26/20148.918.938.908.9154,066
11/25/20148.878.908.878.9043,814
11/24/20148.868.898.868.8840,390
11/21/20148.838.878.838.8553,171
11/20/20148.838.848.808.8134,317
11/19/20148.828.848.808.8438,449
11/18/20148.828.848.808.8028,545
11/17/20148.858.938.848.8455,976
11/14/20148.998.998.908.9048,598
11/13/20148.989.008.958.9525,183
11/12/20148.978.998.968.9738,973
11/11/20148.979.008.978.9926,538
11/10/20148.969.018.968.9632,069
11/7/20148.979.008.978.9825,629
11/6/20149.019.028.978.9740,052
11/5/20149.039.038.988.9815,338
11/4/20149.059.058.969.0330,778
11/3/20149.059.069.029.0527,449
10/31/20149.039.059.009.0533,601
10/30/20148.969.008.968.9722,454
10/29/20149.019.048.969.0024,915
10/28/20148.999.048.999.0128,211
10/27/20149.009.018.978.9925,578
10/24/20148.989.038.989.0123,477
10/23/20149.069.108.989.0332,811
10/22/20148.999.048.988.9930,041
10/21/20148.959.048.959.0031,837
10/20/20148.858.958.858.9524,623
10/17/20148.778.958.778.8533,281
10/16/20148.648.798.618.7341,268
10/15/20148.768.798.698.7626,301
10/14/20148.878.908.808.8036,033
10/13/20148.958.958.828.8231,273
10/10/20148.988.988.908.9533,567
10/9/20149.149.148.978.9717,606
10/8/20149.079.139.039.1233,249
10/7/20149.089.089.049.0724,879
10/6/20149.089.089.039.0719,649
10/3/20148.979.038.959.0325,538
10/2/20148.978.988.908.9228,917
10/1/20148.988.998.958.9628,754
9/30/20148.988.988.918.9419,666
9/29/20148.958.958.898.9340,273
9/26/20148.988.988.908.9635,383
9/25/20149.029.028.978.9737,058
9/24/20149.009.049.009.0122,696
9/23/20149.059.079.019.0426,386
9/22/20149.079.109.039.0848,989
9/19/20149.079.099.079.0724,734
9/18/20149.019.109.019.0970,345
9/17/20149.019.079.019.0135,832
9/16/20149.109.119.079.0939,363
9/15/20149.149.149.099.0945,202
9/12/20149.109.139.099.1066,716
9/11/20149.149.149.079.0926,108
9/10/20149.099.119.089.1146,314
9/9/20149.099.119.029.0849,696
9/8/20149.209.219.099.0940,831
9/5/20149.199.219.189.2137,905
9/4/20149.239.239.189.1840,842
9/3/20149.199.219.199.2037,376
9/2/20149.209.229.199.2137,279
8/29/20149.149.229.149.2241,656
8/28/20149.129.189.129.1827,569
8/27/20149.159.189.149.1738,725
8/26/20149.169.169.119.1244,408
8/25/20149.119.159.119.1344,912
8/22/20149.109.139.109.1335,625
8/21/20149.129.169.089.1141,528
8/20/20149.129.159.099.1036,842
8/19/20149.169.169.119.1236,418
8/18/20149.089.149.089.1026,844
8/15/20149.179.179.069.0644,105
8/14/20149.149.149.109.1328,068
8/13/20149.109.169.109.1546,302
8/12/20149.049.129.049.1225,859
8/11/20149.029.129.029.0726,546
8/8/20148.939.038.939.0335,665
8/7/20148.929.008.928.9531,058
8/6/20148.878.958.798.9547,331
8/5/20148.918.948.898.9059,588
8/4/20148.898.978.898.9655,088
8/1/20149.009.038.888.9473,860
7/31/20149.029.159.029.02107,727
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center