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

Davis Select Financial ETF (NQ: DFNL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 23.27 23.34 23.27 23.30 9,830 -0.03(-0.13%)
Oct 30, 2017 23.21 23.40 23.21 23.33 7,443 +0.04(+0.17%)
Oct 27, 2017 23.35 23.35 23.25 23.29 8,170 -0.04(-0.17%)
Oct 26, 2017 23.28 23.34 23.28 23.33 10,230 +0.15(+0.65%)
Oct 25, 2017 23.26 23.32 23.06 23.18 8,018 -0.04(-0.15%)
Oct 24, 2017 23.21 23.27 23.21 23.21 22,557 +0.08(+0.33%)
Oct 23, 2017 23.19 23.20 23.14 23.14 6,807 -0.07(-0.31%)
Oct 20, 2017 23.17 23.23 23.15 23.21 10,803 +0.21(+0.91%)
Oct 19, 2017 22.87 23.01 22.87 23.00 14,440 +0.00(+0.00%)
Oct 18, 2017 22.98 23.04 22.97 23.00 11,034 +0.07(+0.31%)
Oct 17, 2017 23.14 23.14 22.91 22.93 11,001 -0.14(-0.63%)
Oct 16, 2017 23.05 23.08 23.01 23.07 87,996 +0.07(+0.33%)
Oct 13, 2017 22.95 23.08 22.95 23.00 3,991 +0.09(+0.40%)
Oct 12, 2017 23.10 23.10 22.91 22.91 26,135 -0.14(-0.62%)
Oct 11, 2017 23.00 23.06 22.96 23.05 10,589 +0.04(+0.17%)
Oct 10, 2017 22.98 23.04 22.93 23.01 11,024 +0.09(+0.39%)
Oct 09, 2017 23.03 23.03 22.87 22.92 12,031 -0.04(-0.17%)
Oct 06, 2017 23.00 23.04 22.89 22.96 15,810 +0.00(+0.00%)
Oct 05, 2017 22.85 23.02 22.85 22.96 73,555 +0.15(+0.68%)
Oct 04, 2017 22.79 22.86 22.78 22.81 17,245 -0.04(-0.20%)
Oct 03, 2017 22.79 22.85 22.74 22.85 18,619 +0.12(+0.53%)
Oct 02, 2017 22.59 22.75 22.59 22.73 7,516 +0.12(+0.53%)
Sep 29, 2017 22.58 22.63 22.56 22.61 22,082 +0.08(+0.36%)
Sep 28, 2017 22.40 22.55 22.40 22.53 10,835 +0.04(+0.18%)
Sep 27, 2017 22.40 22.51 22.36 22.49 26,511 +0.22(+0.99%)
Sep 26, 2017 22.23 22.33 22.21 22.27 31,095 +0.01(+0.04%)
Sep 25, 2017 22.33 22.35 22.20 22.26 8,148 -0.07(-0.33%)
Sep 22, 2017 22.25 22.33 22.24 22.33 11,495 -0.05(-0.21%)
Sep 21, 2017 22.17 22.40 22.17 22.38 25,984 +0.11(+0.49%)
Sep 20, 2017 22.18 22.38 22.18 22.27 21,642 +0.07(+0.32%)
Sep 19, 2017 22.08 22.23 22.08 22.20 17,511 +0.13(+0.59%)
Sep 18, 2017 22.08 22.12 22.02 22.07 9,606 +0.08(+0.36%)
Sep 15, 2017 21.86 21.99 21.86 21.99 9,020 +0.11(+0.50%)
Sep 14, 2017 21.93 21.93 21.85 21.88 6,968 -0.06(-0.27%)
Sep 13, 2017 21.95 21.97 21.92 21.94 12,501 -0.04(-0.18%)
Sep 12, 2017 21.88 22.00 21.87 21.98 12,663 +0.17(+0.78%)
Sep 11, 2017 21.77 21.87 21.75 21.81 13,029 +0.28(+1.32%)
Sep 08, 2017 21.15 21.58 21.15 21.53 8,690 +0.33(+1.57%)
Sep 07, 2017 21.45 21.46 21.18 21.19 11,050 -0.37(-1.70%)
Sep 06, 2017 21.56 21.64 21.55 21.56 17,809 +0.08(+0.37%)
Sep 05, 2017 21.70 21.72 21.46 21.48 12,258 -0.45(-2.05%)
Sep 01, 2017 21.96 22.05 21.93 21.93 11,515 +0.04(+0.18%)
Aug 31, 2017 21.90 21.95 21.87 21.89 17,862 +0.04(+0.18%)
Aug 30, 2017 21.88 21.94 21.82 21.85 14,314 +0.08(+0.37%)
Aug 29, 2017 21.76 21.81 21.72 21.77 9,105 -0.08(-0.37%)
Aug 28, 2017 21.97 21.97 21.82 21.85 34,866 -0.16(-0.73%)
Aug 25, 2017 22.02 22.06 21.96 22.01 19,269 +0.05(+0.23%)
Aug 24, 2017 22.01 22.02 21.95 21.96 7,017 -0.06(-0.27%)
Aug 23, 2017 21.91 22.08 21.91 22.02 10,180 -0.04(-0.18%)
Aug 22, 2017 22.01 22.06 21.99 22.06 10,282 +0.12(+0.55%)
Aug 21, 2017 21.85 21.94 21.85 21.94 7,075 -0.03(-0.14%)
Aug 18, 2017 21.86 21.98 21.84 21.97 9,219 -0.07(-0.32%)
Aug 17, 2017 22.15 22.15 22.02 22.04 7,651 -0.22(-0.99%)
Aug 16, 2017 22.34 22.36 22.24 22.26 11,247 -0.01(-0.04%)
Aug 15, 2017 22.31 22.33 22.23 22.27 15,723 +0.08(+0.36%)
Aug 14, 2017 22.08 22.26 22.08 22.19 13,831 +0.29(+1.32%)
Aug 11, 2017 21.98 22.04 21.90 21.90 11,080 -0.13(-0.59%)
Aug 10, 2017 22.20 22.20 22.03 22.03 15,046 -0.30(-1.33%)
Aug 09, 2017 22.18 22.33 22.18 22.33 10,951 +0.02(+0.07%)
Aug 08, 2017 22.38 22.50 22.30 22.31 24,242 -0.07(-0.31%)
Aug 07, 2017 22.42 22.42 22.36 22.38 8,445 -0.04(-0.18%)
Aug 04, 2017 22.50 22.50 22.39 22.42 11,619 +0.03(+0.14%)
Aug 03, 2017 22.40 22.42 22.37 22.39 12,318 -0.03(-0.14%)
Aug 02, 2017 22.44 22.45 22.36 22.42 24,489 -0.02(-0.09%)
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.