Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Db-Xt Jpn Jpx Nikkei 400 Eq (NY: JPN )

28.58 UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 19.99 19.99 19.99 19.99 266 -0.16(-0.80%)
Apr 28, 2016 20.47 20.47 20.15 20.15 47,920 -0.93(-4.43%)
Apr 27, 2016 21.10 21.11 21.09 21.09 2,213 -0.13(-0.59%)
Apr 26, 2016 21.21 21.21 21.21 21.21 111 +0.04(+0.17%)
Apr 25, 2016 21.23 21.23 21.15 21.18 26,471 -0.33(-1.52%)
Apr 22, 2016 21.50 21.50 21.50 21.50 254 +0.28(+1.33%)
Apr 21, 2016 21.32 21.35 21.22 21.22 1,535 -0.25(-1.17%)
Apr 20, 2016 21.47 21.47 21.47 21.47 611 +0.26(+1.23%)
Apr 19, 2016 21.18 21.22 21.18 21.21 11,717 +0.35(+1.68%)
Apr 18, 2016 20.86 20.86 20.86 20.86 111 +0.19(+0.91%)
Apr 15, 2016 20.68 20.69 20.67 20.67 2,556 -0.22(-1.07%)
Apr 14, 2016 20.70 20.90 20.70 20.90 1,262 +0.06(+0.31%)
Apr 13, 2016 20.75 20.85 20.75 20.83 2,901 +0.51(+2.51%)
Apr 12, 2016 20.32 20.32 20.32 20.32 333 +0.36(+1.80%)
Apr 08, 2016 19.92 19.96 19.96 19.96 556 +0.68(+3.54%)
Apr 07, 2016 19.28 19.28 19.28 19.28 111 -0.08(-0.42%)
Apr 06, 2016 19.15 19.38 19.15 19.36 10,385 +0.32(+1.70%)
Apr 05, 2016 19.06 19.07 19.04 19.04 396,749 -0.43(-2.22%)
Apr 04, 2016 19.47 19.47 19.47 19.47 146 -0.10(-0.51%)
Apr 01, 2016 19.59 19.59 19.54 19.57 6,674 -0.59(-2.94%)
Mar 31, 2016 20.16 20.16 20.16 20.16 333 -0.27(-1.32%)
Mar 30, 2016 20.43 20.43 20.43 20.43 111 +0.27(+1.34%)
Mar 29, 2016 20.16 20.16 20.16 20.16 111 +0.40(+2.05%)
Mar 24, 2016 19.76 19.76 19.76 19.76 41 -0.24(-1.21%)
Mar 23, 2016 20.05 20.05 20.00 20.00 1,653 -0.16(-0.78%)
Mar 17, 2016 20.18 20.16 20.16 20.16 667 +0.13(+0.65%)
Mar 16, 2016 19.93 20.03 19.93 20.03 465 +0.09(+0.45%)
Mar 15, 2016 20.00 20.00 19.94 19.94 990 -0.38(-1.86%)
Mar 14, 2016 20.32 20.32 20.31 20.32 397 +0.11(+0.53%)
Mar 11, 2016 20.12 20.21 20.12 20.21 444 +0.35(+1.74%)
Mar 10, 2016 19.98 20.07 19.86 19.86 3,870 +0.15(+0.75%)
Mar 09, 2016 19.78 19.79 19.67 19.71 12,510 -0.13(-0.63%)
Mar 08, 2016 19.84 19.84 19.84 19.84 333 -0.25(-1.25%)
Mar 04, 2016 20.26 20.26 20.09 20.09 177 +0.13(+0.63%)
Mar 03, 2016 20.03 20.03 19.92 19.96 537 +0.17(+0.86%)
Mar 02, 2016 19.82 19.86 19.66 19.79 6,435 +0.49(+2.51%)
Feb 29, 2016 19.27 19.35 19.26 19.31 1 +0.40(+2.09%)
Feb 24, 2016 18.91 18.91 18.91 18.91 333 -0.27(-1.41%)
Feb 23, 2016 19.18 19.18 19.18 19.18 222 -0.16(-0.84%)
Feb 22, 2016 19.34 19.34 19.34 19.34 333 +0.08(+0.44%)
Feb 18, 2016 19.27 19.26 19.26 19.26 556 +0.26(+1.36%)
Feb 17, 2016 19.00 19.07 19.00 19.00 1,541 +0.27(+1.43%)
Feb 16, 2016 18.72 18.79 18.72 18.73 74,693 +0.69(+3.84%)
Feb 12, 2016 17.93 18.04 18.04 18.04 10,346 +0.00(+0.00%)
Feb 11, 2016 18.04 18.04 18.04 18.04 444 -0.67(-3.57%)
Feb 10, 2016 18.57 18.72 18.45 18.71 3,057 -0.04(-0.23%)
Feb 09, 2016 18.64 18.77 18.64 18.75 25,334 -0.20(-1.04%)
Feb 08, 2016 19.15 19.16 18.95 18.95 4,550 -0.17(-0.91%)
Feb 05, 2016 19.38 19.38 19.12 19.12 2,850 -0.33(-1.69%)
Feb 04, 2016 19.45 19.45 19.45 19.45 333 -0.03(-0.14%)
Feb 03, 2016 19.69 19.69 19.23 19.48 3,235 -0.42(-2.12%)
Feb 02, 2016 19.90 19.90 19.90 19.90 344 -0.03(-0.13%)
Feb 01, 2016 19.93 19.93 19.93 19.93 342 -0.13(-0.62%)
Jan 29, 2016 19.89 20.05 19.83 20.05 3,873 +0.48(+2.48%)
Jan 28, 2016 19.53 19.64 19.53 19.57 4,890 -0.11(-0.55%)
Jan 27, 2016 19.78 19.87 19.68 19.68 5,254 -0.08(-0.41%)
Jan 22, 2016 19.58 19.76 19.55 19.76 5 +0.66(+3.44%)
Jan 21, 2016 19.10 19.10 19.10 19.10 1,696 +0.34(+1.82%)
Jan 20, 2016 18.72 18.76 18.67 18.76 1,495 -1.06(-5.36%)
Jan 19, 2016 19.78 19.85 19.75 19.82 2,748 +0.41(+2.13%)
Jan 15, 2016 19.50 19.41 19.41 19.41 25,809 -0.70(-3.49%)
Jan 14, 2016 19.94 20.18 19.94 20.11 1,871 +0.07(+0.36%)
Jan 12, 2016 20.11 20.04 20.04 20.04 12,459 -0.22(-1.07%)
Jan 11, 2016 20.14 20.25 20.14 20.25 1,140 +0.05(+0.27%)
Jan 08, 2016 20.31 20.41 20.14 20.20 19,855 -0.21(-1.04%)
Jan 07, 2016 20.40 20.41 20.40 20.41 562 -0.34(-1.62%)
Jan 06, 2016 20.80 20.84 20.75 20.75 1,906 -0.40(-1.87%)
Jan 05, 2016 21.13 21.18 21.03 21.14 869 +0.34(+1.64%)
Jan 04, 2016 20.76 20.80 20.69 20.80 6,788 -0.46(-2.16%)
Dec 31, 2015 21.46 21.26 21.26 21.26 6,452 -0.15(-0.71%)
Dec 30, 2015 21.41 21.41 21.41 21.41 263 -0.16(-0.75%)
Dec 29, 2015 21.57 21.57 21.57 21.57 308 +0.36(+1.69%)
Dec 28, 2015 21.21 21.23 21.18 21.21 3,873 -0.02(-0.08%)
Dec 24, 2015 21.12 21.23 21.23 21.23 6,118 -0.14(-0.65%)
Dec 23, 2015 21.37 21.37 21.37 21.37 279 +0.21(+1.00%)
Dec 22, 2015 21.03 21.16 21.03 21.16 3,715 +0.17(+0.81%)
Dec 21, 2015 20.90 21.00 20.86 20.99 7,519 +0.04(+0.17%)
Dec 18, 2015 20.93 20.95 20.79 20.95 12,718 -0.30(-1.42%)
Dec 17, 2015 21.39 21.39 21.25 21.25 51,079 +0.02(+0.11%)
Dec 16, 2015 21.15 21.23 21.15 21.23 5,742 +0.17(+0.79%)
Dec 10, 2015 21.14 21.07 21.07 21.07 1,117 +0.19(+0.92%)
Dec 09, 2015 20.85 20.87 20.85 20.87 5,821 -0.20(-0.97%)
Dec 08, 2015 21.05 21.09 21.05 21.08 1,970 -0.38(-1.76%)
Dec 04, 2015 21.32 21.46 21.32 21.46 67 +0.15(+0.70%)
Dec 03, 2015 21.39 21.39 21.31 21.31 845 -0.41(-1.89%)
Dec 02, 2015 21.66 21.72 21.51 21.72 7,812 +0.04(+0.21%)
Dec 01, 2015 21.68 21.69 21.65 21.67 9,174 +0.35(+1.64%)
Nov 30, 2015 21.33 21.35 21.26 21.32 27,739 -0.32(-1.49%)
Nov 27, 2015 21.65 21.65 21.65 21.65 1,676 -0.01(-0.04%)
Nov 25, 2015 21.66 21.66 21.66 21.66 335 -0.16(-0.75%)
Nov 24, 2015 21.72 21.82 21.67 21.82 1,864 +0.14(+0.63%)
Nov 19, 2015 21.86 21.68 21.68 21.68 6,372 +0.13(+0.60%)
Nov 18, 2015 21.58 21.60 21.55 21.55 7,635 -0.04(-0.19%)
Nov 17, 2015 21.66 21.75 21.59 21.59 13,015 -0.05(-0.25%)
Nov 16, 2015 21.57 21.65 21.57 21.65 4,818 +0.34(+1.60%)
Nov 13, 2015 21.31 21.31 21.31 21.31 226 -0.08(-0.38%)
Nov 12, 2015 21.20 21.43 21.20 21.39 4,374 -0.26(-1.20%)
Nov 11, 2015 21.66 21.81 21.65 21.65 21,007 +0.19(+0.87%)
Nov 10, 2015 21.46 21.46 21.46 21.46 234 +0.21(+1.00%)
Nov 09, 2015 21.56 21.56 21.25 21.25 1,607 -0.10(-0.48%)
Nov 06, 2015 21.43 21.44 21.32 21.35 3,606 +0.06(+0.29%)
Nov 04, 2015 21.28 21.29 21.29 21.29 1,676 -0.12(-0.56%)
Nov 03, 2015 21.17 21.41 21.17 21.41 440 +0.13(+0.61%)
Nov 02, 2015 21.28 21.28 21.28 21.28 116 +0.04(+0.21%)
Oct 30, 2015 21.32 21.32 21.24 21.24 959 +0.02(+0.08%)
Oct 29, 2015 21.28 21.28 21.14 21.22 154,074 -0.22(-1.04%)
Oct 28, 2015 21.36 21.44 21.36 21.44 846 -0.04(-0.17%)
Oct 23, 2015 21.41 21.53 21.41 21.48 50 +0.39(+1.86%)
Oct 21, 2015 21.09 21.09 21.09 21.09 71 +0.37(+1.77%)
Oct 20, 2015 20.73 20.74 20.72 20.72 2,041 -0.19(-0.89%)
Oct 15, 2015 20.80 20.92 20.75 20.90 3 +0.39(+1.91%)
Oct 13, 2015 20.62 20.51 20.51 20.51 1,229 -0.26(-1.24%)
Oct 09, 2015 20.83 20.77 20.77 20.77 11,626 +0.15(+0.74%)
Oct 08, 2015 20.62 20.62 20.62 20.62 1,117 +0.16(+0.79%)
Oct 06, 2015 20.46 20.46 20.46 20.46 12 +0.04(+0.18%)
Oct 05, 2015 20.42 20.42 20.42 20.42 2,124 +0.59(+2.98%)
Oct 02, 2015 19.83 19.83 19.83 19.83 414 +0.03(+0.15%)
Oct 01, 2015 19.72 19.80 19.72 19.80 1,562 +0.13(+0.66%)
Sep 30, 2015 19.50 19.67 19.50 19.67 4,402 -0.05(-0.27%)
Sep 28, 2015 19.71 19.72 19.72 19.72 2,459 -0.31(-1.56%)
Sep 25, 2015 20.13 20.25 20.04 20.04 3,545 +0.51(+2.61%)
Sep 24, 2015 19.53 19.53 19.53 19.53 552 -0.03(-0.18%)
Sep 23, 2015 19.56 19.56 19.56 19.56 377 -0.03(-0.14%)
Sep 22, 2015 19.79 19.81 19.59 19.59 8,525 -0.32(-1.60%)
Sep 21, 2015 19.98 20.00 19.89 19.91 1,761 -0.01(-0.05%)
Sep 18, 2015 20.03 20.03 19.91 19.92 3,451 -0.66(-3.23%)
Sep 17, 2015 20.39 20.82 20.36 20.58 11,437 +0.14(+0.69%)
Sep 16, 2015 20.44 20.44 20.44 20.44 111 +0.29(+1.43%)
Sep 15, 2015 20.15 20.15 20.15 20.15 111 +0.00(+0.00%)
Sep 14, 2015 20.24 20.24 20.08 20.15 4,589 -0.13(-0.66%)
Sep 11, 2015 20.07 20.29 20.07 20.29 10,365 +0.10(+0.49%)
Sep 10, 2015 20.19 20.19 20.19 20.19 465 -0.01(-0.04%)
Sep 09, 2015 20.49 20.60 20.20 20.20 3,572 -0.02(-0.09%)
Sep 08, 2015 20.16 20.22 20.16 20.22 1,117 +0.19(+0.94%)
Sep 04, 2015 19.94 20.03 20.03 20.03 15,763 -0.55(-2.65%)
Sep 03, 2015 20.50 20.60 20.50 20.57 20,999 +0.26(+1.28%)
Sep 02, 2015 20.31 20.31 20.31 20.31 600 +0.36(+1.79%)
Sep 01, 2015 20.12 20.12 19.94 19.96 3,039 -1.03(-4.90%)
Aug 31, 2015 21.00 21.09 20.93 20.98 40,199 -0.38(-1.80%)
Aug 28, 2015 21.19 21.39 21.15 21.37 30,658 +0.26(+1.23%)
Aug 27, 2015 21.04 21.24 20.96 21.11 147,681 +0.27(+1.29%)
Aug 26, 2015 20.66 20.85 20.44 20.84 10,053 +0.79(+3.96%)
Aug 25, 2015 20.64 20.66 20.04 20.05 1,593 -0.02(-0.08%)
Aug 24, 2015 18.91 20.06 18.91 20.06 1,196 -0.69(-3.32%)
Aug 21, 2015 20.76 20.76 20.75 20.75 611 -0.70(-3.25%)
Aug 20, 2015 21.46 21.46 21.45 21.45 2,515 -0.43(-1.95%)
Aug 19, 2015 22.05 22.05 21.88 21.88 9,898 -0.36(-1.62%)
Aug 18, 2015 22.18 22.24 22.18 22.24 245 -0.04(-0.20%)
Aug 14, 2015 22.40 22.40 22.28 22.28 5 -0.05(-0.21%)
Aug 13, 2015 22.38 22.38 22.33 22.33 494 +0.30(+1.36%)
Aug 12, 2015 22.20 22.20 21.90 22.03 1,716 -0.27(-1.21%)
Aug 11, 2015 22.34 22.34 22.30 22.30 230 -0.35(-1.54%)
Aug 10, 2015 22.39 22.68 22.39 22.65 1,106 +0.27(+1.20%)
Aug 07, 2015 22.33 22.38 22.30 22.38 2,327 +0.02(+0.08%)
Aug 06, 2015 22.36 22.36 22.36 22.36 272 +0.00(+0.00%)
Aug 05, 2015 22.40 22.41 22.36 22.36 3,204 +0.12(+0.52%)
Aug 04, 2015 22.12 22.25 22.12 22.25 1,254 +0.06(+0.26%)
Aug 03, 2015 22.19 22.19 22.19 22.19 339 +0.01(+0.06%)
Jul 31, 2015 22.16 22.17 22.16 22.17 1,219 +0.11(+0.49%)
Jul 30, 2015 22.09 22.09 22.06 22.07 31,603 -0.03(-0.12%)
Jul 29, 2015 22.02 22.09 22.00 22.09 5,570 +0.13(+0.57%)
Jul 28, 2015 21.87 21.97 21.85 21.97 1,130 +0.10(+0.48%)
Jul 27, 2015 21.99 21.99 21.80 21.86 6,887 -0.10(-0.48%)
Jul 24, 2015 22.73 22.73 21.97 21.97 4,849 -0.24(-1.09%)
Jul 23, 2015 22.33 22.33 22.21 22.21 4,091 +0.04(+0.20%)
Jul 22, 2015 22.63 22.63 22.17 22.17 2,794 -0.17(-0.76%)
Jul 21, 2015 22.28 22.39 22.26 22.34 9,426 -0.08(-0.34%)
Jul 20, 2015 22.40 22.45 22.39 22.41 1,261 +0.04(+0.18%)
Jul 17, 2015 22.59 22.59 22.35 22.37 522 +0.05(+0.24%)
Jul 16, 2015 22.26 22.32 22.26 22.32 61,885 +0.20(+0.88%)
Jul 15, 2015 22.16 22.23 22.12 22.12 4,971 +0.05(+0.21%)
Jul 13, 2015 22.06 22.08 21.99 22.08 91 +0.29(+1.31%)
Jul 10, 2015 21.81 21.81 21.78 21.79 670 +0.35(+1.61%)
Jul 09, 2015 21.48 21.52 21.44 21.44 4,171 +0.17(+0.81%)
Jul 08, 2015 21.55 21.55 21.23 21.27 27,969 -0.89(-4.04%)
Jul 07, 2015 21.99 22.21 21.99 22.17 3,051 +0.04(+0.20%)
Jul 06, 2015 22.12 22.12 22.12 22.12 234 -0.18(-0.80%)
Jul 02, 2015 22.36 22.30 22.30 22.30 19,564 -0.02(-0.08%)
Jul 01, 2015 22.45 22.45 22.26 22.32 2,922 +0.49(+2.25%)
Jun 29, 2015 22.43 21.83 21.83 21.83 894 -0.57(-2.56%)
Jun 26, 2015 22.40 22.40 22.40 22.40 245 +0.17(+0.76%)
Jun 25, 2015 22.26 22.28 22.23 22.23 70,632 -0.04(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.