Skip to main content

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.63 -0.29 (-0.69%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.75 20.75 20.69 20.73 62,735 -0.01(-0.04%)
May 29, 2014 20.73 20.76 20.68 20.74 37,322 +0.04(+0.22%)
May 28, 2014 20.69 20.71 20.66 20.69 766,535 -0.01(-0.04%)
May 27, 2014 20.71 20.71 20.65 20.70 823,407 +0.19(+0.91%)
May 23, 2014 20.53 20.52 20.52 20.52 1,480,625 +0.02(+0.12%)
May 22, 2014 20.42 20.49 20.42 20.49 60,780 +0.03(+0.14%)
May 21, 2014 20.37 20.48 20.37 20.46 18,750 +0.15(+0.75%)
May 20, 2014 20.31 20.40 20.27 20.31 29,218 -0.13(-0.64%)
May 19, 2014 20.41 20.44 20.39 20.44 36,422 +0.01(+0.07%)
May 16, 2014 20.37 20.45 20.32 20.43 76,498 +0.02(+0.11%)
May 15, 2014 20.43 20.45 20.31 20.40 69,802 -0.12(-0.58%)
May 14, 2014 20.53 20.56 20.51 20.52 53,163 +0.00(+0.02%)
May 13, 2014 20.57 20.57 20.44 20.52 20,200 -0.10(-0.49%)
May 12, 2014 20.55 20.62 20.48 20.62 187,973 +0.18(+0.87%)
May 09, 2014 20.41 20.46 20.30 20.44 2,397,732 +0.06(+0.30%)
May 08, 2014 20.27 20.43 20.27 20.38 1,035,966 +0.08(+0.39%)
May 07, 2014 20.19 20.30 20.14 20.30 38,451 +0.13(+0.63%)
May 06, 2014 20.26 20.26 20.12 20.17 533,458 -0.07(-0.35%)
May 05, 2014 20.08 20.25 20.05 20.25 6,355 +0.00(+0.02%)
May 02, 2014 20.25 20.29 20.21 20.24 16,258 -0.09(-0.44%)
May 01, 2014 20.29 20.44 20.29 20.33 9,313 -0.03(-0.15%)
Apr 30, 2014 20.23 20.36 20.23 20.36 32,695 +0.07(+0.37%)
Apr 29, 2014 20.32 20.36 20.25 20.29 32,945 +0.10(+0.52%)
Apr 28, 2014 20.09 20.19 19.93 20.18 54,475 +0.11(+0.56%)
Apr 25, 2014 20.17 20.17 20.02 20.07 4,635 -0.10(-0.52%)
Apr 24, 2014 20.24 20.24 20.12 20.17 98,290 +0.04(+0.18%)
Apr 23, 2014 20.13 20.17 20.13 20.14 3,220 -0.09(-0.44%)
Apr 22, 2014 20.05 20.25 20.05 20.23 5,107 +0.15(+0.74%)
Apr 21, 2014 19.81 20.08 19.81 20.08 5,675 +0.06(+0.32%)
Apr 17, 2014 19.95 20.01 20.01 20.01 12,233 +0.12(+0.61%)
Apr 16, 2014 19.80 19.89 19.79 19.89 15,487 +0.38(+1.92%)
Apr 15, 2014 19.67 19.68 19.52 19.52 12,030 -0.23(-1.19%)
Apr 14, 2014 19.76 19.76 19.73 19.75 3,160 +0.15(+0.79%)
Apr 11, 2014 19.62 19.80 19.56 19.60 4,601 -0.20(-1.01%)
Apr 10, 2014 20.05 20.06 19.79 19.80 13,904 -0.24(-1.22%)
Apr 09, 2014 19.94 20.06 19.94 20.04 1,146 +0.06(+0.32%)
Apr 08, 2014 19.88 19.98 19.88 19.98 8,338 -0.01(-0.03%)
Apr 07, 2014 19.93 19.98 19.90 19.98 15,512 -0.14(-0.70%)
Apr 04, 2014 20.13 20.31 20.12 20.12 7,659 +0.07(+0.33%)
Apr 03, 2014 20.15 20.18 20.05 20.05 12,616 -0.10(-0.52%)
Apr 02, 2014 20.11 20.17 20.11 20.16 7,498 +0.06(+0.30%)
Apr 01, 2014 20.20 20.21 20.02 20.10 5,314 +0.10(+0.52%)
Mar 31, 2014 19.88 20.02 19.88 20.00 17,121 +0.07(+0.34%)
Mar 28, 2014 19.79 19.94 19.79 19.93 4,869 +0.24(+1.21%)
Mar 27, 2014 19.76 19.76 19.67 19.69 20,261 -0.07(-0.37%)
Mar 26, 2014 19.77 19.77 19.76 19.76 1,754 +0.11(+0.57%)
Mar 25, 2014 19.76 19.76 19.65 19.65 840 +0.15(+0.79%)
Mar 24, 2014 19.60 19.60 19.50 19.50 2,019 -0.10(-0.53%)
Mar 21, 2014 19.60 19.65 19.60 19.60 1,790 +0.10(+0.53%)
Mar 20, 2014 19.49 19.53 19.44 19.50 45,136 -0.01(-0.08%)
Mar 19, 2014 19.64 19.64 19.51 19.51 49,059 -0.15(-0.74%)
Mar 18, 2014 19.59 19.71 19.59 19.66 10,983 +0.14(+0.72%)
Mar 17, 2014 19.47 19.55 19.42 19.52 7,930 +0.21(+1.07%)
Mar 14, 2014 19.30 19.39 19.20 19.31 9,898 +0.08(+0.42%)
Mar 13, 2014 19.68 19.68 19.23 19.23 32,310 -0.42(-2.12%)
Mar 12, 2014 19.56 19.71 19.56 19.65 5,787 -0.17(-0.86%)
Mar 11, 2014 19.87 19.89 19.82 19.82 5,385 -0.08(-0.41%)
Mar 10, 2014 19.89 19.90 19.77 19.90 33,406 -0.07(-0.34%)
Mar 07, 2014 20.09 20.09 19.88 19.97 5,021 -0.16(-0.81%)
Mar 06, 2014 20.12 20.14 20.10 20.13 3,915 +0.06(+0.30%)
Mar 05, 2014 20.13 20.13 20.00 20.07 16,086 +0.00(+0.00%)
Mar 04, 2014 20.08 20.10 19.97 20.07 27,289 +0.39(+1.97%)
Mar 03, 2014 19.68 19.73 19.66 19.68 3,643 -0.34(-1.69%)
Feb 28, 2014 20.09 20.14 20.00 20.02 8,182 -0.10(-0.50%)
Feb 27, 2014 19.90 20.14 19.90 20.12 10,984 +0.05(+0.27%)
Feb 26, 2014 20.05 20.15 20.02 20.07 50,513 -0.06(-0.31%)
Feb 25, 2014 20.17 20.20 20.05 20.13 56,377 -0.07(-0.33%)
Feb 24, 2014 20.08 20.23 20.08 20.20 56,932 +0.22(+1.12%)
Feb 21, 2014 19.99 20.05 19.92 19.97 16,153 -0.06(-0.30%)
Feb 20, 2014 19.81 20.04 19.81 20.03 8,154 +0.17(+0.86%)
Feb 19, 2014 19.93 20.00 19.86 19.86 37,207 -0.05(-0.23%)
Feb 18, 2014 19.91 19.94 19.85 19.91 13,984 +0.08(+0.38%)
Feb 14, 2014 19.73 19.83 19.83 19.83 12,367 +0.04(+0.22%)
Feb 13, 2014 19.59 19.79 19.59 19.79 50,270 +0.06(+0.30%)
Feb 12, 2014 19.76 19.79 19.71 19.73 1,223 -0.01(-0.04%)
Feb 11, 2014 19.42 19.73 19.42 19.73 32,591 +0.38(+1.97%)
Feb 10, 2014 19.37 19.41 19.35 19.35 1,697 -0.06(-0.32%)
Feb 07, 2014 19.43 19.44 19.41 19.42 7,546 +0.10(+0.50%)
Feb 06, 2014 19.21 19.32 19.21 19.32 1,641 +0.37(+1.94%)
Feb 05, 2014 19.00 19.00 18.88 18.95 153,123 -0.04(-0.22%)
Feb 04, 2014 18.85 18.99 18.85 18.99 28,682 +0.22(+1.15%)
Feb 03, 2014 19.00 19.04 18.76 18.78 14,334 -0.39(-2.02%)
Jan 31, 2014 18.87 19.22 18.87 19.16 88,955 -0.16(-0.81%)
Jan 30, 2014 19.15 19.33 19.10 19.32 24,251 +0.26(+1.37%)
Jan 29, 2014 19.10 19.14 18.90 19.06 33,386 -0.30(-1.58%)
Jan 28, 2014 19.33 19.40 19.16 19.36 58,966 +0.21(+1.09%)
Jan 27, 2014 19.32 19.44 18.99 19.15 87,120 -0.19(-0.96%)
Jan 24, 2014 19.62 19.74 19.22 19.34 63,030 -0.55(-2.77%)
Jan 23, 2014 20.00 20.05 19.65 19.89 44,162 -0.16(-0.82%)
Jan 22, 2014 20.34 20.34 20.02 20.05 64,533 -0.07(-0.33%)
Jan 21, 2014 20.23 20.23 20.03 20.12 44,106 +0.10(+0.48%)
Jan 17, 2014 20.16 20.02 20.02 20.02 25,138 -0.04(-0.22%)
Jan 16, 2014 19.96 20.07 19.85 20.07 278,335 +0.07(+0.33%)
Jan 15, 2014 20.03 20.07 19.80 20.00 39,995 +0.10(+0.49%)
Jan 14, 2014 19.80 19.91 19.80 19.91 6,479 +0.22(+1.14%)
Jan 13, 2014 19.92 19.92 19.67 19.68 6,232 -0.15(-0.76%)
Jan 10, 2014 19.75 19.83 19.75 19.83 5,491 +0.15(+0.79%)
Jan 09, 2014 19.91 19.91 19.66 19.68 64,599 -0.08(-0.39%)
Jan 08, 2014 19.76 19.84 19.75 19.75 22,181 -0.04(-0.21%)
Jan 07, 2014 19.81 19.81 19.72 19.79 38,544 +0.19(+0.99%)
Jan 06, 2014 19.65 19.67 19.51 19.60 178,884 -0.00(-0.00%)
Jan 03, 2014 19.64 19.64 19.60 19.60 268 +0.05(+0.24%)
Jan 02, 2014 19.56 19.56 19.43 19.55 38,569 -0.21(-1.06%)
Dec 31, 2013 19.70 19.76 19.76 19.76 18,685 +0.24(+1.23%)
Dec 30, 2013 19.56 19.56 19.52 19.52 11,401 -0.03(-0.17%)
Dec 27, 2013 19.59 19.60 19.56 19.56 5,733 -0.11(-0.57%)
Dec 26, 2013 19.70 19.71 19.66 19.67 10,175 +0.04(+0.23%)
Dec 24, 2013 19.53 19.63 19.53 19.62 2,683 +0.19(+0.96%)
Dec 23, 2013 19.44 19.50 19.42 19.44 3,905 +0.13(+0.69%)
Dec 20, 2013 19.30 19.31 19.25 19.30 19,069 -0.09(-0.46%)
Dec 19, 2013 19.50 19.50 19.34 19.39 5,045 +0.06(+0.33%)
Dec 18, 2013 19.09 19.38 19.02 19.33 36,707 +0.26(+1.38%)
Dec 17, 2013 18.99 19.08 18.96 19.07 36,553 +0.02(+0.12%)
Dec 16, 2013 19.12 19.12 19.02 19.04 3,664 +0.16(+0.83%)
Dec 13, 2013 18.84 18.89 18.83 18.89 37,755 +0.04(+0.20%)
Dec 12, 2013 19.03 19.03 18.80 18.85 11,012 -0.13(-0.71%)
Dec 11, 2013 19.29 19.29 18.98 18.98 5,842 -0.14(-0.74%)
Dec 10, 2013 19.15 19.15 19.12 19.12 2,236 -0.09(-0.48%)
Dec 09, 2013 19.16 19.22 19.15 19.22 9,216 +0.01(+0.04%)
Dec 06, 2013 19.11 19.21 19.11 19.21 4,369 +0.20(+1.07%)
Dec 05, 2013 19.05 19.06 19.00 19.00 4,039 -0.13(-0.67%)
Dec 04, 2013 19.07 19.14 19.04 19.13 4,987 -0.10(-0.54%)
Dec 03, 2013 19.35 19.41 19.22 19.24 28,951 -0.33(-1.71%)
Dec 02, 2013 19.76 19.76 19.56 19.57 3,415 -0.09(-0.45%)
Nov 29, 2013 19.81 19.81 19.66 19.66 3,144 +0.04(+0.23%)
Nov 27, 2013 19.71 19.71 19.58 19.62 6,792 +0.07(+0.34%)
Nov 26, 2013 19.61 19.61 19.55 19.55 4,912 -0.08(-0.41%)
Nov 25, 2013 19.62 19.66 19.62 19.63 9,848 +0.05(+0.26%)
Nov 22, 2013 19.54 19.58 19.54 19.58 2,657 +0.04(+0.19%)
Nov 21, 2013 19.47 19.54 19.47 19.54 900 +0.10(+0.50%)
Nov 20, 2013 19.48 19.51 19.44 19.44 3,118 -0.06(-0.31%)
Nov 19, 2013 19.51 19.61 19.50 19.50 18,226 -0.04(-0.19%)
Nov 18, 2013 19.53 19.55 19.53 19.54 5,242 -0.04(-0.19%)
Nov 15, 2013 19.49 19.58 19.43 19.58 15,096 -0.10(-0.53%)
Nov 14, 2013 19.59 19.69 19.59 19.68 4,671 +0.09(+0.47%)
Nov 12, 2013 19.69 19.69 19.50 19.59 12,682 -0.10(-0.53%)
Nov 11, 2013 19.52 19.71 19.52 19.69 7,192 +0.22(+1.12%)
Nov 08, 2013 19.53 19.53 19.35 19.48 65,239 -0.02(-0.09%)
Nov 07, 2013 19.74 19.74 19.46 19.49 18,403 -0.12(-0.59%)
Nov 06, 2013 19.61 19.61 19.61 19.61 1,680 +0.14(+0.73%)
Nov 05, 2013 19.58 19.58 19.42 19.47 10,673 +0.05(+0.26%)
Nov 01, 2013 19.47 19.42 19.42 19.42 6,183 -0.10(-0.50%)
Oct 31, 2013 19.50 19.51 19.49 19.51 5,789 -0.00(-0.00%)
Oct 30, 2013 19.57 19.65 19.49 19.51 5,195 -0.14(-0.72%)
Oct 29, 2013 19.65 19.66 19.64 19.65 5,405 +0.10(+0.53%)
Oct 28, 2013 19.49 19.55 19.49 19.55 8,028 +0.07(+0.36%)
Oct 25, 2013 19.57 19.57 19.46 19.48 8,110 -0.02(-0.13%)
Oct 24, 2013 20.33 20.33 19.48 19.50 21,280 +0.08(+0.39%)
Oct 23, 2013 19.37 19.46 19.37 19.43 5,646 -0.13(-0.65%)
Oct 22, 2013 19.56 19.56 19.56 19.56 739 +0.19(+0.96%)
Oct 21, 2013 19.37 19.39 19.37 19.37 4,387 -0.24(-1.21%)
Oct 18, 2013 19.45 19.61 19.42 19.61 15,022 +0.37(+1.91%)
Oct 17, 2013 19.18 19.24 19.11 19.24 5,646 -0.17(-0.90%)
Oct 16, 2013 19.21 19.50 19.21 19.42 7,849 +0.03(+0.15%)
Oct 15, 2013 19.23 19.43 19.23 19.39 1,478 +0.51(+2.68%)
Oct 14, 2013 18.97 19.98 18.88 18.88 4,307 +0.01(+0.08%)
Oct 10, 2013 18.86 18.86 18.86 18.86 268 -0.36(-1.90%)
Oct 09, 2013 18.48 19.38 18.48 19.23 3,898 +0.83(+4.53%)
Oct 08, 2013 19.01 19.01 18.40 18.40 2,285 -0.34(-1.83%)
Oct 04, 2013 18.71 18.74 18.74 18.74 941 -0.02(-0.12%)
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.