$8.81 +0.05 (%) Deutsche High Shs of Benef Interest -

May. 27, 2016 | 04:00 PM

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
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
3/7/20168.368.458.368.4334,110
3/4/20168.338.408.338.3831,713
3/3/20168.298.368.298.3556,773
3/2/20168.308.328.268.2967,626
3/1/20168.268.318.248.31134,844
2/29/20168.158.318.158.23170,653
2/26/20167.757.807.747.8036,283
2/25/20167.647.757.647.7532,694
2/24/20167.647.737.637.7226,248
2/23/20167.667.697.667.6819,874
2/22/20167.687.757.687.6919,402
2/19/20167.687.707.667.6915,621
2/18/20167.717.747.687.6914,245
2/17/20167.637.717.637.7110,792
2/16/20167.617.707.607.6414,022
2/12/20167.587.657.517.6129,298
2/11/20167.477.597.477.5724,231
2/10/20167.617.657.567.6129,618
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center