$8.88 +0.03 (%) Deutsche High Shs of Benef Interest - NYSE

Mar. 31, 2015 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KHI historical data

Date Open High Low Close Volume
3/30/20158.898.898.858.8542,994
3/27/20158.858.878.848.8731,166
3/26/20158.858.888.838.888,730
3/25/20158.818.868.818.8453,912
3/24/20158.808.868.808.8236,860
3/23/20158.818.868.798.8255,102
3/20/20158.728.848.728.8434,083
3/19/20158.818.828.768.7620,670
3/18/20158.848.848.768.8335,884
3/17/20158.938.948.828.8846,729
3/16/20158.948.988.908.9826,028
3/13/20158.948.978.918.9321,801
3/12/20158.908.988.908.9836,305
3/11/20158.878.928.878.9026,959
3/10/20158.898.908.858.8824,419
3/9/20158.948.958.928.9327,561
3/6/20158.948.948.928.9223,926
3/5/20158.968.988.958.9614,792
3/4/20158.968.978.968.9710,586
3/3/20158.998.998.958.9610,751
3/2/20158.979.008.968.9915,674
2/27/20158.938.978.938.9714,112
2/26/20158.948.978.948.9522,763
2/25/20158.988.988.948.9445,356
2/24/20158.928.978.918.9743,410
2/23/20158.948.958.928.9534,304
2/20/20158.858.948.858.9340,874
2/19/20158.868.888.868.8723,482
2/18/20158.868.898.868.8938,575
2/17/20158.918.948.878.8723,216
2/13/20158.968.978.948.9716,880
2/12/20158.918.938.918.936,017
2/11/20158.928.948.898.8928,006
2/10/20158.918.998.908.9843,123
2/9/20158.898.958.888.9249,316
2/6/20158.928.938.908.9229,613
2/5/20158.848.948.848.9428,821
2/4/20158.888.908.868.8818,249
2/3/20158.908.918.868.9122,420
2/2/20158.888.898.828.8848,794
1/30/20158.858.888.858.8722,688
1/29/20158.888.898.868.8932,804
1/28/20158.928.928.848.8527,722
1/27/20158.898.968.898.9246,169
1/26/20158.938.958.928.9538,705
1/23/20158.918.918.878.9133,633
1/22/20158.908.928.878.8932,658
1/21/20158.928.938.798.89110,042
1/20/20158.938.958.928.9452,189
1/16/20158.928.958.918.9318,870
1/15/20158.958.978.928.9335,875
1/14/20158.989.018.909.0145,260
1/13/20159.029.028.989.0168,694
1/12/20158.989.028.978.99105,176
1/9/20159.029.048.949.02146,530
1/8/20159.079.088.858.99183,960
1/7/20158.738.748.668.6727,546
1/6/20158.738.738.668.7028,710
1/5/20158.768.768.668.7368,554
1/2/20158.718.798.708.7550,062
12/31/20148.728.748.668.7450,019
12/30/20148.758.758.678.7150,844
12/29/20148.728.788.728.7554,019
12/26/20148.848.848.688.7340,591
12/24/20148.718.838.708.8040,975
12/23/20148.578.798.578.7170,450
12/22/20148.648.678.598.5920,960
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center