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 22.04 22.30 22.02 22.15 173,251 +0.19(+0.88%)
Nov 29, 2017 21.99 22.06 21.85 21.96 157,194 +0.17(+0.77%)
Nov 28, 2017 21.41 21.79 21.41 21.79 8,371 +0.35(+1.62%)
Nov 27, 2017 21.39 21.45 21.36 21.45 6,307 -0.03(-0.14%)
Nov 24, 2017 21.39 21.47 21.39 21.47 2,710 +0.08(+0.39%)
Nov 22, 2017 21.53 21.53 21.39 21.39 22,156 -0.11(-0.52%)
Nov 21, 2017 21.55 21.56 21.47 21.50 8,586 +0.07(+0.33%)
Nov 20, 2017 21.43 21.46 21.43 21.43 8,923 +0.03(+0.15%)
Nov 17, 2017 21.33 21.42 21.33 21.40 6,326 +0.00(+0.00%)
Nov 16, 2017 21.47 21.48 21.40 21.40 18,825 -0.05(-0.24%)
Nov 15, 2017 21.31 21.48 21.31 21.45 20,291 +0.03(+0.16%)
Nov 14, 2017 21.37 21.42 21.30 21.42 17,144 -0.01(-0.05%)
Nov 13, 2017 21.33 21.45 21.33 21.43 19,874 -0.04(-0.17%)
Nov 10, 2017 21.46 21.47 21.43 21.47 10,931 -0.01(-0.04%)
Nov 09, 2017 21.47 21.50 21.38 21.47 15,767 -0.07(-0.30%)
Nov 08, 2017 21.54 21.58 21.49 21.54 18,152 -0.01(-0.04%)
Nov 07, 2017 21.77 21.82 21.55 21.55 12,556 -0.22(-1.03%)
Nov 06, 2017 21.71 21.79 21.71 21.77 44,613 +0.01(+0.04%)
Nov 03, 2017 21.74 21.77 21.71 21.76 37,361 -0.06(-0.26%)
Nov 02, 2017 21.84 21.88 21.71 21.82 9,416 +0.07(+0.34%)
Nov 01, 2017 21.84 21.85 21.74 21.75 4,714 -0.01(-0.04%)
Oct 31, 2017 21.73 21.79 21.73 21.75 10,528 -0.03(-0.13%)
Oct 30, 2017 21.67 21.85 21.67 21.78 7,971 +0.04(+0.17%)
Oct 27, 2017 21.80 21.80 21.71 21.75 8,750 -0.04(-0.17%)
Oct 26, 2017 21.73 21.79 21.73 21.78 10,956 +0.14(+0.65%)
Oct 25, 2017 21.72 21.77 21.53 21.64 8,587 -0.03(-0.15%)
Oct 24, 2017 21.67 21.73 21.67 21.68 24,159 +0.07(+0.33%)
Oct 23, 2017 21.65 21.66 21.60 21.60 7,290 -0.07(-0.31%)
Oct 20, 2017 21.63 21.69 21.61 21.67 11,570 +0.20(+0.91%)
Oct 19, 2017 21.35 21.48 21.35 21.47 15,465 +0.00(+0.00%)
Oct 18, 2017 21.46 21.51 21.45 21.47 11,817 +0.07(+0.31%)
Oct 17, 2017 21.61 21.61 21.39 21.41 11,782 -0.14(-0.63%)
Oct 16, 2017 21.52 21.55 21.49 21.54 94,245 +0.07(+0.33%)
Oct 13, 2017 21.43 21.55 21.43 21.47 4,274 +0.09(+0.40%)
Oct 12, 2017 21.57 21.57 21.39 21.39 27,991 -0.13(-0.62%)
Oct 11, 2017 21.47 21.53 21.44 21.52 11,341 +0.04(+0.17%)
Oct 10, 2017 21.45 21.51 21.41 21.48 11,806 +0.08(+0.39%)
Oct 09, 2017 21.50 21.50 21.35 21.40 12,885 -0.04(-0.17%)
Oct 06, 2017 21.47 21.51 21.37 21.44 16,932 +0.00(+0.00%)
Oct 05, 2017 21.33 21.49 21.33 21.44 78,779 +0.14(+0.68%)
Oct 04, 2017 21.28 21.34 21.27 21.29 18,469 -0.04(-0.20%)
Oct 03, 2017 21.28 21.33 21.23 21.33 19,941 +0.11(+0.53%)
Oct 02, 2017 21.09 21.24 21.09 21.22 8,049 +0.11(+0.53%)
Sep 29, 2017 21.08 21.13 21.06 21.11 23,650 +0.07(+0.36%)
Sep 28, 2017 20.92 21.05 20.92 21.04 11,604 +0.04(+0.18%)
Sep 27, 2017 20.91 21.02 20.88 21.00 28,393 +0.21(+0.99%)
Sep 26, 2017 20.76 20.85 20.74 20.79 33,303 +0.01(+0.05%)
Sep 25, 2017 20.85 20.87 20.73 20.78 8,726 -0.07(-0.33%)
Sep 22, 2017 20.77 20.85 20.77 20.85 12,311 -0.04(-0.21%)
Sep 21, 2017 20.70 20.91 20.70 20.90 27,829 +0.10(+0.49%)
Sep 20, 2017 20.71 20.90 20.71 20.79 23,179 +0.07(+0.32%)
Sep 19, 2017 20.62 20.76 20.62 20.73 18,754 +0.12(+0.59%)
Sep 18, 2017 20.62 20.65 20.56 20.61 10,288 +0.07(+0.36%)
Sep 15, 2017 20.41 20.53 20.41 20.53 9,660 +0.10(+0.50%)
Sep 14, 2017 20.48 20.48 20.40 20.43 7,462 -0.06(-0.27%)
Sep 13, 2017 20.49 20.51 20.47 20.49 13,388 -0.04(-0.18%)
Sep 12, 2017 20.43 20.54 20.42 20.52 13,562 +0.16(+0.78%)
Sep 11, 2017 20.33 20.42 20.31 20.36 13,954 +0.27(+1.32%)
Sep 08, 2017 19.75 20.15 19.75 20.10 9,307 +0.31(+1.57%)
Sep 07, 2017 20.03 20.04 19.78 19.79 11,834 -0.34(-1.70%)
Sep 06, 2017 20.13 20.20 20.12 20.13 19,073 +0.07(+0.37%)
Sep 05, 2017 20.26 20.28 20.04 20.06 13,128 -0.42(-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.