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 (%)
Aug 31, 2017 20.45 20.49 20.42 20.44 19,130 +0.04(+0.18%)
Aug 30, 2017 20.43 20.49 20.37 20.40 15,330 +0.07(+0.37%)
Aug 29, 2017 20.32 20.36 20.28 20.33 9,751 -0.07(-0.37%)
Aug 28, 2017 20.51 20.51 20.37 20.40 37,342 -0.15(-0.73%)
Aug 25, 2017 20.56 20.60 20.50 20.55 20,637 +0.05(+0.23%)
Aug 24, 2017 20.55 20.56 20.49 20.50 7,515 -0.06(-0.27%)
Aug 23, 2017 20.46 20.62 20.46 20.56 10,903 -0.04(-0.18%)
Aug 22, 2017 20.55 20.60 20.53 20.60 11,012 +0.11(+0.55%)
Aug 21, 2017 20.40 20.48 20.40 20.48 7,577 -0.03(-0.14%)
Aug 18, 2017 20.41 20.52 20.39 20.51 9,873 -0.07(-0.32%)
Aug 17, 2017 20.68 20.68 20.56 20.58 8,194 -0.21(-0.99%)
Aug 16, 2017 20.86 20.88 20.77 20.78 12,045 -0.01(-0.05%)
Aug 15, 2017 20.83 20.85 20.76 20.79 16,839 +0.07(+0.36%)
Aug 14, 2017 20.62 20.78 20.62 20.72 14,813 +0.27(+1.32%)
Aug 11, 2017 20.52 20.58 20.45 20.45 11,866 -0.12(-0.59%)
Aug 10, 2017 20.73 20.73 20.57 20.57 16,114 -0.28(-1.33%)
Aug 09, 2017 20.71 20.85 20.71 20.85 11,728 +0.02(+0.07%)
Aug 08, 2017 20.90 21.01 20.82 20.83 25,963 -0.07(-0.31%)
Aug 07, 2017 20.93 20.93 20.88 20.90 9,044 -0.04(-0.18%)
Aug 04, 2017 21.01 21.01 20.91 20.93 12,444 +0.03(+0.14%)
Aug 03, 2017 20.91 20.93 20.89 20.90 13,192 -0.03(-0.14%)
Aug 02, 2017 20.95 20.96 20.88 20.93 26,228 -0.02(-0.09%)
Aug 01, 2017 20.91 20.96 20.87 20.95 20,631 +0.11(+0.54%)
Jul 31, 2017 20.80 20.86 20.80 20.84 13,392 +0.12(+0.59%)
Jul 28, 2017 20.62 20.72 20.62 20.72 5,471 +0.08(+0.40%)
Jul 27, 2017 20.77 20.77 20.60 20.63 16,042 -0.15(-0.72%)
Jul 26, 2017 20.87 20.89 20.78 20.78 44,761 -0.07(-0.36%)
Jul 25, 2017 20.97 20.97 20.84 20.86 11,622 +0.10(+0.49%)
Jul 24, 2017 20.73 20.78 20.70 20.76 14,297 +0.07(+0.36%)
Jul 21, 2017 20.59 20.72 20.59 20.68 7,791 +0.10(+0.50%)
Jul 20, 2017 20.62 20.62 20.53 20.58 7,859 +0.07(+0.36%)
Jul 19, 2017 20.55 20.55 20.49 20.50 13,730 -0.01(-0.05%)
Jul 18, 2017 20.44 20.51 20.40 20.51 14,451 +0.04(+0.18%)
Jul 17, 2017 20.38 20.50 20.38 20.48 7,355 -0.01(-0.05%)
Jul 14, 2017 20.28 20.50 20.28 20.49 12,555 +0.04(+0.18%)
Jul 13, 2017 20.38 20.47 20.38 20.45 13,501 +0.08(+0.41%)
Jul 12, 2017 20.27 20.36 20.25 20.36 18,118 +0.08(+0.41%)
Jul 11, 2017 20.34 20.34 20.20 20.28 7,497 -0.10(-0.50%)
Jul 10, 2017 20.38 20.44 20.37 20.38 29,999 +0.01(+0.05%)
Jul 07, 2017 20.28 20.41 20.27 20.37 17,144 +0.08(+0.41%)
Jul 06, 2017 20.40 20.44 20.29 20.29 147,323 -0.11(-0.55%)
Jul 05, 2017 20.37 20.44 20.37 20.40 10,328 -0.07(-0.32%)
Jul 03, 2017 20.38 20.51 20.38 20.47 6,889 +0.29(+1.43%)
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%)
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.