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 (%)
Jun 30, 2017 20.26 20.26 20.15 20.18 5,938 -0.07(-0.32%)
Jun 29, 2017 20.39 20.39 20.08 20.24 13,551 +0.01(+0.07%)
Jun 28, 2017 20.12 20.23 20.10 20.23 12,179 +0.27(+1.33%)
Jun 27, 2017 19.96 20.06 19.96 19.96 13,893 +0.01(+0.05%)
Jun 26, 2017 19.89 19.97 19.89 19.95 8,779 +0.13(+0.66%)
Jun 23, 2017 19.86 19.92 19.81 19.82 21,948 -0.07(-0.38%)
Jun 22, 2017 19.95 19.95 19.86 19.90 21,772 -0.07(-0.33%)
Jun 21, 2017 20.01 20.02 19.96 19.96 13,230 -0.11(-0.56%)
Jun 20, 2017 20.14 20.14 20.07 20.07 7,048 -0.13(-0.65%)
Jun 19, 2017 20.19 20.24 20.17 20.20 12,005 +0.12(+0.60%)
Jun 16, 2017 20.13 20.13 20.03 20.08 9,456 +0.03(+0.14%)
Jun 15, 2017 20.00 20.07 20.00 20.06 507,654 +0.02(+0.10%)
Jun 14, 2017 20.06 20.06 19.94 20.04 57,563 -0.09(-0.43%)
Jun 13, 2017 20.06 20.14 20.06 20.12 15,268 +0.16(+0.78%)
Jun 12, 2017 20.02 20.02 19.90 19.97 19,376 +0.00(+0.02%)
Jun 09, 2017 19.91 20.03 19.86 19.96 22,720 +0.15(+0.75%)
Jun 08, 2017 19.71 19.85 19.71 19.81 263,022 +0.12(+0.62%)
Jun 07, 2017 19.69 19.70 19.64 19.69 12,959 +0.07(+0.38%)
Jun 06, 2017 19.56 19.64 19.56 19.62 19,461 -0.07(-0.38%)
Jun 05, 2017 19.70 19.76 19.65 19.69 15,422 +0.01(+0.05%)
Jun 02, 2017 19.62 19.71 19.62 19.68 14,922 +0.02(+0.10%)
Jun 01, 2017 19.51 19.68 19.51 19.66 17,698 +0.18(+0.91%)
May 31, 2017 19.39 19.50 19.38 19.49 26,387 -0.06(-0.29%)
May 30, 2017 19.56 19.56 19.50 19.54 122,976 -0.11(-0.57%)
May 26, 2017 19.61 19.67 19.61 19.65 16,837 -0.00(-0.00%)
May 25, 2017 19.64 19.68 19.61 19.65 33,616 +0.05(+0.24%)
May 24, 2017 19.58 19.61 19.51 19.61 18,099 +0.08(+0.43%)
May 23, 2017 19.46 19.58 19.46 19.52 12,904 +0.09(+0.49%)
May 22, 2017 19.40 19.44 19.40 19.43 11,593 +0.05(+0.28%)
May 19, 2017 19.25 19.40 19.25 19.37 18,293 +0.12(+0.63%)
May 18, 2017 19.15 19.28 19.15 19.25 28,727 +0.12(+0.65%)
May 17, 2017 19.27 19.33 19.13 19.13 22,707 -0.44(-2.26%)
May 16, 2017 19.59 19.59 19.52 19.57 13,636 +0.07(+0.38%)
May 15, 2017 19.42 19.58 19.42 19.50 14,474 +0.12(+0.63%)
May 12, 2017 19.40 19.45 19.34 19.37 19,493 -0.11(-0.57%)
May 11, 2017 19.56 19.56 19.36 19.49 27,444 -0.06(-0.29%)
May 10, 2017 19.55 19.59 19.54 19.54 8,675 +0.01(+0.05%)
May 09, 2017 19.59 19.64 19.53 19.53 22,751 -0.01(-0.05%)
May 08, 2017 19.67 19.67 19.54 19.54 13,568 -0.12(-0.62%)
May 05, 2017 19.66 19.69 19.61 19.66 36,389 -0.01(-0.05%)
May 04, 2017 19.75 19.75 19.65 19.67 8,193 +0.06(+0.29%)
May 03, 2017 19.60 19.65 19.58 19.62 27,124 +0.08(+0.43%)
May 02, 2017 19.61 19.61 19.53 19.53 18,900 -0.07(-0.36%)
May 01, 2017 19.55 19.61 19.51 19.60 7,590 +0.13(+0.69%)
Apr 28, 2017 19.62 19.63 19.47 19.47 10,122 -0.13(-0.67%)
Apr 27, 2017 19.64 19.64 19.52 19.60 30,262 -0.07(-0.33%)
Apr 26, 2017 19.56 19.72 19.56 19.66 14,118 +0.07(+0.38%)
Apr 25, 2017 19.53 19.63 19.53 19.59 26,187 +0.19(+0.96%)
Apr 24, 2017 19.33 19.41 19.33 19.40 68,146 +0.35(+1.81%)
Apr 21, 2017 19.14 19.20 19.05 19.06 16,722 -0.13(-0.68%)
Apr 20, 2017 19.05 19.19 19.05 19.19 11,555 +0.28(+1.48%)
Apr 19, 2017 19.03 19.08 18.87 18.91 16,672 -0.05(-0.25%)
Apr 18, 2017 19.00 19.05 18.89 18.95 32,027 -0.12(-0.64%)
Apr 17, 2017 18.88 19.08 18.88 19.08 8,514 +0.23(+1.25%)
Apr 13, 2017 19.12 19.12 18.84 18.84 26,117 -0.21(-1.13%)
Apr 12, 2017 19.13 19.15 19.04 19.06 27,476 -0.07(-0.34%)
Apr 11, 2017 19.14 19.19 19.05 19.12 14,187 -0.10(-0.53%)
Apr 10, 2017 19.31 19.31 19.19 19.22 16,538 -0.05(-0.24%)
Apr 07, 2017 19.19 19.27 19.17 19.27 24,148 +0.02(+0.10%)
Apr 06, 2017 19.22 19.29 19.20 19.25 8,688 +0.02(+0.10%)
Apr 05, 2017 19.47 19.50 19.23 19.23 79,186 -0.09(-0.48%)
Apr 04, 2017 19.28 19.34 19.27 19.33 37,680 +0.06(+0.29%)
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.