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 (%)
Apr 28, 2017 21.01 21.02 20.85 20.85 9,451 -0.14(-0.67%)
Apr 27, 2017 21.04 21.04 20.91 20.99 28,256 -0.07(-0.33%)
Apr 26, 2017 20.95 21.12 20.95 21.06 13,182 +0.08(+0.38%)
Apr 25, 2017 20.92 21.02 20.92 20.98 24,451 +0.20(+0.96%)
Apr 24, 2017 20.70 20.79 20.70 20.78 63,627 +0.37(+1.81%)
Apr 21, 2017 20.50 20.56 20.41 20.41 15,614 -0.14(-0.68%)
Apr 20, 2017 20.40 20.55 20.40 20.55 10,789 +0.30(+1.48%)
Apr 19, 2017 20.38 20.44 20.21 20.25 15,567 -0.05(-0.25%)
Apr 18, 2017 20.35 20.40 20.24 20.30 29,904 -0.13(-0.64%)
Apr 17, 2017 20.22 20.43 20.22 20.43 7,950 +0.25(+1.25%)
Apr 13, 2017 20.48 20.48 20.18 20.18 24,386 -0.23(-1.13%)
Apr 12, 2017 20.49 20.51 20.39 20.41 25,654 -0.07(-0.34%)
Apr 11, 2017 20.50 20.55 20.40 20.48 13,247 -0.11(-0.53%)
Apr 10, 2017 20.68 20.68 20.55 20.59 15,442 -0.05(-0.24%)
Apr 07, 2017 20.55 20.64 20.53 20.64 22,547 +0.02(+0.10%)
Apr 06, 2017 20.58 20.66 20.56 20.62 8,112 +0.02(+0.10%)
Apr 05, 2017 20.85 20.88 20.60 20.60 73,935 -0.10(-0.48%)
Apr 04, 2017 20.65 20.71 20.64 20.70 35,182 +0.06(+0.29%)
Apr 03, 2017 20.78 20.78 20.55 20.64 17,471 -0.12(-0.58%)
Mar 31, 2017 20.81 20.84 20.76 20.76 25,388 -0.11(-0.52%)
Mar 30, 2017 20.71 20.87 20.71 20.87 16,800 +0.21(+1.01%)
Mar 29, 2017 20.64 20.68 20.62 20.66 21,945 -0.05(-0.24%)
Mar 28, 2017 20.51 20.75 20.50 20.71 19,528 +0.24(+1.17%)
Mar 27, 2017 20.21 20.50 20.21 20.47 15,769 -0.12(-0.58%)
Mar 24, 2017 20.64 20.68 20.46 20.59 34,558 +0.02(+0.10%)
Mar 23, 2017 20.58 20.73 20.57 20.57 18,602 -0.02(-0.10%)
Mar 22, 2017 20.50 20.63 20.49 20.59 29,518 -0.01(-0.05%)
Mar 21, 2017 20.97 20.97 20.60 20.60 17,447 -0.34(-1.63%)
Mar 20, 2017 21.08 21.10 20.94 20.94 20,710 -0.20(-0.95%)
Mar 17, 2017 21.28 21.34 21.13 21.14 433,517 -0.16(-0.75%)
Mar 16, 2017 21.36 21.36 21.25 21.30 31,383 +0.07(+0.35%)
Mar 15, 2017 21.30 21.30 21.20 21.23 20,239 -0.00(-0.02%)
Mar 14, 2017 21.17 21.23 21.15 21.23 12,123 +0.00(+0.00%)
Mar 13, 2017 21.23 21.28 21.22 21.23 15,021 +0.00(+0.00%)
Mar 10, 2017 21.25 21.28 21.13 21.23 30,064 +0.08(+0.38%)
Mar 09, 2017 21.28 21.28 21.15 21.15 20,654 -0.05(-0.24%)
Mar 08, 2017 21.37 21.37 21.18 21.20 7,339 +0.03(+0.14%)
Mar 07, 2017 21.21 21.25 21.17 21.17 22,253 -0.09(-0.42%)
Mar 06, 2017 21.21 21.27 21.19 21.26 19,404 -0.07(-0.33%)
Mar 03, 2017 21.30 21.36 21.30 21.33 59,960 +0.03(+0.14%)
Mar 02, 2017 21.41 21.41 21.30 21.30 20,920 -0.24(-1.11%)
Mar 01, 2017 21.42 21.60 21.42 21.54 39,954 +0.40(+1.89%)
Feb 28, 2017 21.09 21.15 21.05 21.14 9,783 -0.01(-0.05%)
Feb 27, 2017 21.72 22.15 21.08 21.15 21,981 +0.06(+0.28%)
Feb 24, 2017 21.08 21.10 20.99 21.09 19,551 -0.11(-0.52%)
Feb 23, 2017 21.20 21.45 21.12 21.20 24,371 +0.04(+0.19%)
Feb 22, 2017 21.09 21.18 21.06 21.16 20,697 -0.00(-0.00%)
Feb 21, 2017 21.09 21.16 21.07 21.16 32,551 +0.13(+0.62%)
Feb 17, 2017 21.03 21.03 21.03 0 +0.04(+0.19%)
Feb 16, 2017 21.01 21.01 20.92 20.99 24,246 +0.00(+0.00%)
Feb 15, 2017 20.88 21.00 20.88 20.99 25,316 +0.13(+0.61%)
Feb 14, 2017 20.73 21.09 20.73 20.86 28,534 +0.10(+0.49%)
Feb 13, 2017 22.00 22.00 20.68 20.76 26,899 +0.19(+0.92%)
Feb 10, 2017 20.57 20.59 20.54 20.57 30,912 +0.05(+0.24%)
Feb 09, 2017 20.38 20.53 20.34 20.52 10,084 +0.21(+1.03%)
Feb 08, 2017 20.25 20.33 20.25 20.31 25,201 -0.05(-0.25%)
Feb 07, 2017 20.40 20.40 20.35 20.36 18,399 +0.01(+0.05%)
Feb 06, 2017 20.35 20.40 20.33 20.35 62,648 -0.06(-0.29%)
Feb 03, 2017 20.33 20.43 20.30 20.41 24,257 +0.32(+1.59%)
Feb 02, 2017 20.07 20.12 20.03 20.09 38,496 +0.00(+0.00%)
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.