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 (%)
Nov 30, 2017 23.60 23.89 23.58 23.73 161,762 +0.21(+0.88%)
Nov 29, 2017 23.55 23.63 23.40 23.52 146,770 +0.18(+0.77%)
Nov 28, 2017 22.93 23.34 22.93 23.34 7,816 +0.37(+1.62%)
Nov 27, 2017 22.91 22.97 22.88 22.97 5,889 -0.03(-0.13%)
Nov 24, 2017 22.91 23.00 22.91 23.00 2,531 +0.09(+0.39%)
Nov 22, 2017 23.06 23.06 22.91 22.91 20,687 -0.12(-0.52%)
Nov 21, 2017 23.08 23.09 22.99 23.03 8,017 +0.08(+0.33%)
Nov 20, 2017 22.95 22.98 22.95 22.95 8,332 +0.03(+0.15%)
Nov 17, 2017 22.85 22.94 22.85 22.92 5,907 +0.00(+0.00%)
Nov 16, 2017 22.99 23.01 22.92 22.92 17,577 -0.05(-0.24%)
Nov 15, 2017 22.82 23.01 22.82 22.98 18,946 +0.04(+0.16%)
Nov 14, 2017 22.89 22.94 22.81 22.94 16,008 -0.01(-0.05%)
Nov 13, 2017 22.84 22.98 22.84 22.95 18,557 -0.04(-0.17%)
Nov 10, 2017 22.98 22.99 22.95 22.99 10,207 -0.01(-0.04%)
Nov 09, 2017 23.00 23.03 22.90 23.00 14,722 -0.07(-0.30%)
Nov 08, 2017 23.07 23.11 23.02 23.07 16,949 -0.01(-0.04%)
Nov 07, 2017 23.32 23.37 23.08 23.08 11,724 -0.24(-1.03%)
Nov 06, 2017 23.25 23.34 23.25 23.32 41,655 +0.01(+0.04%)
Nov 03, 2017 23.28 23.32 23.25 23.31 34,884 -0.06(-0.26%)
Nov 02, 2017 23.39 23.43 23.25 23.37 8,792 +0.08(+0.34%)
Nov 01, 2017 23.39 23.40 23.28 23.29 4,402 -0.01(-0.04%)
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%)
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.