$11.55 +0.05 (%) Deutsche Stg Shs of Benef Interest -

May. 31, 2016 | 03:59 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

KST historical data

Date Open High Low Close Volume
5/27/201611.5411.5411.4711.5011,645
5/26/201611.5511.6211.5211.5210,051
5/25/201611.6211.6811.5011.5114,928
5/24/201611.5711.6511.5711.6510,704
5/23/201611.5711.6411.5111.5312,859
5/20/201611.4111.6411.4111.5430,982
5/19/201611.4011.6611.3511.6324,164
5/18/201611.3811.4111.3411.411,053
5/17/201611.3911.4111.3511.412,078
5/16/201611.4211.5111.3911.518,360
5/13/201611.3111.4511.3111.448,050
5/12/201611.3711.4411.3711.426,178
5/11/201611.3811.4211.3411.348,427
5/10/201611.3411.4211.3411.392,463
5/9/201611.3711.4111.3211.385,488
5/6/201611.3511.4111.3311.397,956
5/5/201611.3811.4411.3811.385,730
5/4/201611.3711.4411.3511.4029,755
5/3/201611.4411.4411.3911.415,573
5/2/201611.4211.5011.3811.394,437
4/29/201611.3911.4611.3911.4612,820
4/28/201611.3811.4111.3611.4110,077
4/27/201611.3711.4611.3111.4016,159
4/26/201611.3411.4911.3411.4117,856
4/25/201611.3111.3811.2611.3312,076
4/22/201611.3811.4311.3311.375,693
4/21/201611.2511.3911.2411.3514,910
4/20/201611.1311.2911.1311.269,931
4/19/201611.1511.2511.1511.216,705
4/18/201611.1211.2111.1211.194,967
4/15/201611.2711.2711.1511.152,984
4/14/201611.0811.1511.0811.151,332
4/13/201611.2111.2111.1711.201,547
4/12/201611.0911.2511.0911.228,389
4/11/201611.0911.1311.0911.1214,857
4/8/201611.0611.0911.0411.087,087
4/7/201610.9811.0910.9811.084,164
4/6/201611.0411.0811.0311.0815,376
4/5/201610.9811.0510.9611.0313,884
4/4/201610.9711.0410.9711.017,404
4/1/201611.0811.0811.0111.036,668
3/31/201611.0911.0911.0311.079,494
3/30/201611.1011.1010.9711.067,780
3/29/201611.0511.0510.9511.028,742
3/28/201610.9311.0310.9311.008,767
3/24/201610.9210.9910.9210.968,616
3/23/201611.0511.0511.0311.035,697
3/22/201611.0111.0911.0111.033,371
3/21/201611.0511.0911.0111.099,893
3/18/201611.0211.1010.9111.0242,003
3/17/201611.0611.0610.9711.054,327
3/16/201611.0311.0410.9811.034,224
3/15/201610.9611.0110.9210.9710,281
3/14/201610.9411.0210.9411.014,893
3/11/201610.8811.0510.8811.0454,518
3/10/201610.8510.9710.8510.9339,814
3/9/201610.8710.9210.8710.9123,482
3/8/201610.8410.9310.8210.893,891
3/7/201610.8910.9210.8410.8824,977
3/4/201610.8010.9310.8010.934,287
3/3/201610.7010.8610.7010.8510,559
3/2/201610.6610.7810.6610.737,495
3/1/201610.6010.7510.5810.739,329
2/29/201610.4810.6510.4810.655,623
2/26/201610.4310.5310.4310.498,716
2/25/201610.3610.4610.3610.4210,168
2/24/201610.3610.4710.3610.462,322
2/23/201610.4710.4710.4310.432,100
2/22/201610.3410.4410.3410.4310,252
2/19/201610.1610.3210.1610.3115,891
2/18/201610.2410.2910.2410.288,995
2/17/201610.1710.3010.1710.275,221
2/16/201610.2110.2410.2010.2410,287
2/12/201610.1310.2110.1310.1818,292
2/11/201610.1210.1710.1210.1614,266
2/10/201610.2110.2310.2010.227,027
2/9/201610.1310.2410.1310.2413,388
2/8/201610.2310.2310.1210.1743,762
2/5/201610.2410.3210.2410.311,588
2/4/201610.2310.3210.2310.313,144
2/3/201610.2310.3010.2310.285,671
2/2/201610.2910.2910.2610.26446
2/1/201610.3710.3710.3110.326,424
1/29/201610.3310.4110.3210.4113,198
1/28/201610.2810.3310.2810.2914,000
1/27/201610.2810.3710.1710.2525,687
1/26/201610.0910.2710.0910.2715,188
1/25/201610.1210.1710.1110.125,198
1/22/201610.1910.2310.1710.219,842
1/21/201610.0310.1410.0210.144,477
1/20/201610.0210.029.8410.0033,478
1/19/201610.1610.1710.0910.1120,704
1/15/201610.1610.3010.1110.2217,142
1/14/201610.3710.3710.2810.3317,907
1/13/201610.4510.4510.3610.3810,949
1/12/201610.4410.4710.4410.4610,534
1/11/201610.4710.4910.4510.4513,962
1/8/201610.4210.4910.4210.468,213
1/7/201610.3910.4610.3910.4512,940
1/6/201610.3410.5010.3410.4814,482
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center