Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.87 -0.26 (-0.56%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 26, 2024 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 (%)
Sep 30, 2015 20.59 20.59 20.41 20.52 4,293 +0.45(+2.26%)
Sep 29, 2015 20.12 20.12 20.07 20.07 11,551 +0.06(+0.29%)
Sep 28, 2015 20.21 20.21 20.01 20.01 15,375 -0.37(-1.84%)
Sep 25, 2015 20.64 20.64 20.37 20.38 7,028 +0.12(+0.59%)
Sep 24, 2015 20.08 20.30 19.99 20.26 23,129 -0.13(-0.65%)
Sep 23, 2015 20.58 20.58 20.40 20.40 5,483 -0.18(-0.88%)
Sep 22, 2015 20.58 20.59 20.43 20.58 23,952 -0.50(-2.35%)
Sep 21, 2015 21.10 21.14 20.93 21.07 41,153 +0.16(+0.79%)
Sep 18, 2015 20.84 21.04 20.84 20.91 90,501 -0.56(-2.61%)
Sep 17, 2015 21.43 21.87 21.43 21.47 69,884 +0.00(+0.00%)
Sep 16, 2015 21.37 21.47 21.37 21.47 68,808 +0.19(+0.89%)
Sep 15, 2015 21.07 21.29 20.98 21.28 117,417 +0.26(+1.25%)
Sep 14, 2015 21.04 21.06 20.95 21.01 38,995 -0.13(-0.62%)
Sep 11, 2015 21.13 21.18 21.09 21.14 5,374 -0.22(-1.04%)
Sep 10, 2015 21.33 21.43 21.25 21.37 15,490 +0.10(+0.47%)
Sep 09, 2015 21.80 21.81 21.27 21.27 40,736 -0.09(-0.42%)
Sep 08, 2015 21.43 21.43 21.26 21.36 64,942 +0.38(+1.81%)
Sep 04, 2015 20.98 20.98 20.98 20.98 17,353 -0.40(-1.89%)
Sep 03, 2015 21.48 21.60 21.33 21.38 95,872 +0.18(+0.86%)
Sep 02, 2015 21.29 21.29 21.00 21.20 31,281 +0.36(+1.74%)
Sep 01, 2015 21.10 21.10 20.79 20.84 51,147 -0.63(-2.96%)
Aug 31, 2015 21.52 21.57 21.41 21.47 41,556 -0.13(-0.60%)
Aug 28, 2015 21.51 21.61 21.43 21.60 7,589 -0.03(-0.12%)
Aug 27, 2015 21.66 21.69 21.43 21.63 54,355 +0.48(+2.26%)
Aug 26, 2015 20.82 21.15 20.78 21.15 7,379 +0.36(+1.74%)
Aug 25, 2015 21.07 21.17 20.78 20.79 76,884 +0.75(+3.74%)
Aug 24, 2015 19.76 20.70 19.30 20.04 110,044 -1.04(-4.93%)
Aug 21, 2015 21.61 21.75 21.08 21.08 15,156 -0.79(-3.62%)
Aug 20, 2015 22.22 22.23 21.81 21.87 16,046 -0.68(-3.00%)
Aug 19, 2015 22.61 22.65 22.54 22.55 7,114 -0.33(-1.46%)
Aug 18, 2015 22.98 22.98 22.88 22.88 4,673 -0.07(-0.31%)
Aug 17, 2015 22.74 22.97 22.72 22.95 22,580 -0.06(-0.28%)
Aug 14, 2015 22.91 23.01 22.87 23.01 2,025 +0.06(+0.28%)
Aug 13, 2015 23.07 23.07 22.92 22.95 100,414 -0.07(-0.32%)
Aug 12, 2015 22.84 23.02 22.82 23.02 2,464 -0.49(-2.10%)
Aug 11, 2015 23.55 23.56 23.51 23.52 11,251 -0.38(-1.59%)
Aug 10, 2015 23.81 23.90 23.81 23.90 4,697 +0.18(+0.76%)
Aug 07, 2015 23.77 23.77 23.68 23.72 4,630 -0.13(-0.55%)
Aug 06, 2015 23.96 23.96 23.78 23.85 3,702 -0.01(-0.03%)
Aug 05, 2015 23.88 23.96 23.85 23.86 24,003 +0.22(+0.95%)
Aug 04, 2015 23.63 23.66 23.63 23.63 4,116 +0.01(+0.05%)
Aug 03, 2015 23.57 23.62 23.57 23.62 1,995 +0.16(+0.70%)
Jul 31, 2015 23.32 23.46 23.26 23.46 2,524 +0.07(+0.30%)
Jul 30, 2015 23.35 23.39 23.20 23.39 23,530 -0.05(-0.21%)
Jul 29, 2015 23.20 23.44 23.20 23.44 6,571 +0.19(+0.82%)
Jul 28, 2015 23.18 23.28 23.05 23.25 27,981 +0.39(+1.69%)
Jul 27, 2015 23.04 23.04 22.86 22.86 17,624 -0.47(-2.01%)
Jul 24, 2015 23.43 23.43 23.32 23.33 922 -0.22(-0.95%)
Jul 23, 2015 23.67 23.72 23.55 23.55 6,242 -0.12(-0.49%)
Jul 22, 2015 23.62 23.71 23.62 23.67 17,696 -0.05(-0.21%)
Jul 21, 2015 23.86 23.86 23.68 23.72 15,957 -0.26(-1.07%)
Jul 20, 2015 24.02 24.02 23.96 23.97 61,562 +0.17(+0.73%)
Jul 17, 2015 23.86 23.88 23.78 23.80 40,713 -0.06(-0.25%)
Jul 16, 2015 23.88 23.89 23.82 23.86 43,780 +0.34(+1.43%)
Jul 15, 2015 23.49 23.52 23.49 23.52 868 +0.10(+0.44%)
Jul 14, 2015 23.39 23.45 23.39 23.42 14,745 +0.12(+0.53%)
Jul 13, 2015 23.30 23.31 23.29 23.30 4,906 +0.18(+0.78%)
Jul 10, 2015 23.02 23.11 22.90 23.11 3,390 +0.88(+3.94%)
Jul 09, 2015 22.24 22.24 22.24 22.24 5,309 +0.52(+2.37%)
Jul 08, 2015 21.94 21.94 21.72 21.72 11,530 -0.26(-1.19%)
Jul 07, 2015 21.65 22.00 21.59 21.98 104,267 +0.12(+0.55%)
Jul 06, 2015 22.09 22.13 21.75 21.86 50,890 -0.65(-2.89%)
Jul 02, 2015 22.62 22.51 22.51 22.51 6,553 -0.23(-1.01%)
Jul 01, 2015 23.02 23.02 22.71 22.74 50,457 +0.26(+1.17%)
Jun 30, 2015 22.46 22.48 22.36 22.48 4,897 +0.01(+0.04%)
Jun 29, 2015 23.02 23.02 22.47 22.47 14,585 -1.09(-4.62%)
Jun 26, 2015 23.58 23.61 23.48 23.56 6,960 +0.24(+1.03%)
Jun 25, 2015 23.30 23.40 23.30 23.32 3,815 +0.01(+0.06%)
Jun 24, 2015 23.40 23.44 23.28 23.30 22,267 -1.23(-5.01%)
Jun 23, 2015 24.52 24.53 24.52 24.53 641 +0.31(+1.29%)
Jun 22, 2015 24.00 24.23 24.00 24.22 2,519 +0.82(+3.51%)
Jun 19, 2015 23.36 23.40 23.34 23.40 5,098 -0.27(-1.15%)
Jun 18, 2015 23.07 23.74 23.07 23.67 14,837 +0.63(+2.75%)
Jun 17, 2015 23.28 23.30 23.02 23.04 9,181 -0.37(-1.58%)
Jun 16, 2015 23.35 23.46 23.34 23.41 853 +0.16(+0.71%)
Jun 15, 2015 23.30 23.32 23.24 23.25 47,542 -0.49(-2.05%)
Jun 12, 2015 23.67 23.73 23.56 23.73 2,206 -0.29(-1.20%)
Jun 11, 2015 24.18 24.21 23.95 24.02 6,459 +0.12(+0.52%)
Jun 10, 2015 23.51 23.90 23.51 23.90 5,379 +0.55(+2.35%)
Jun 09, 2015 23.31 23.42 23.31 23.35 8,466 -0.01(-0.05%)
Jun 08, 2015 23.47 23.49 23.30 23.36 7,137 -0.42(-1.77%)
Jun 05, 2015 23.76 23.80 23.67 23.78 7,596 -0.12(-0.48%)
Jun 04, 2015 24.09 24.09 23.80 23.90 38,728 -0.32(-1.33%)
Jun 03, 2015 24.22 24.26 24.10 24.22 85,351 +0.09(+0.38%)
Jun 02, 2015 24.14 24.15 24.13 24.13 1,629 -0.10(-0.41%)
Jun 01, 2015 24.35 24.35 24.23 24.23 38,761 -0.11(-0.44%)
May 29, 2015 24.30 24.33 24.30 24.33 1,419 -0.41(-1.66%)
May 28, 2015 24.76 24.76 24.71 24.75 4,084 -0.11(-0.43%)
May 27, 2015 24.75 24.85 24.75 24.85 3,044 +0.36(+1.48%)
May 26, 2015 24.54 24.54 24.42 24.49 7,303 -0.38(-1.52%)
May 22, 2015 24.86 24.87 24.87 24.87 7,038 -0.02(-0.07%)
May 21, 2015 24.80 24.89 24.80 24.89 8,096 +0.05(+0.21%)
May 20, 2015 24.86 24.86 24.83 24.84 2,058 +0.08(+0.32%)
May 19, 2015 24.70 24.75 24.70 24.75 5,786 +0.38(+1.56%)
May 18, 2015 24.19 24.38 24.19 24.38 8,232 +0.13(+0.52%)
May 15, 2015 24.19 24.25 24.14 24.25 4,087 -0.07(-0.29%)
May 14, 2015 24.18 24.33 24.18 24.32 2,709 +0.39(+1.62%)
May 13, 2015 24.09 24.09 23.93 23.93 1,950 -0.17(-0.72%)
May 12, 2015 24.01 24.11 24.01 24.10 9,373 -0.13(-0.55%)
May 11, 2015 24.24 24.24 24.24 24.24 191 -0.18(-0.72%)
May 08, 2015 24.15 24.41 24.15 24.41 4,874 +0.65(+2.75%)
May 07, 2015 23.73 23.81 23.69 23.76 8,491 +0.14(+0.60%)
May 06, 2015 23.71 23.75 23.58 23.62 5,102 -0.11(-0.45%)
May 05, 2015 24.14 24.14 23.72 23.72 2,081 -0.58(-2.38%)
May 04, 2015 24.34 24.34 24.30 24.30 975 +0.11(+0.45%)
May 01, 2015 23.98 24.19 23.98 24.19 10,316 +0.29(+1.21%)
Apr 30, 2015 24.14 24.14 23.88 23.91 12,632 -0.22(-0.92%)
Apr 29, 2015 24.42 24.42 23.94 24.13 15,226 -0.58(-2.35%)
Apr 28, 2015 24.81 24.81 24.60 24.71 10,119 -0.30(-1.20%)
Apr 27, 2015 25.09 25.10 25.01 25.01 3,217 +0.26(+1.03%)
Apr 24, 2015 24.61 24.76 24.61 24.75 7,452 +0.04(+0.14%)
Apr 23, 2015 24.61 24.73 24.54 24.72 5,350 -0.12(-0.49%)
Apr 22, 2015 24.80 24.84 24.66 24.84 9,852 +0.00(+0.02%)
Apr 21, 2015 24.84 24.85 24.80 24.84 4,344 +0.20(+0.80%)
Apr 20, 2015 24.54 24.70 24.54 24.64 11,192 +0.23(+0.95%)
Apr 17, 2015 24.62 24.62 24.35 24.41 22,559 -0.54(-2.15%)
Apr 16, 2015 25.08 25.08 24.90 24.94 26,442 -0.28(-1.10%)
Apr 15, 2015 25.33 25.33 25.22 25.22 13,712 +0.02(+0.08%)
Apr 14, 2015 25.13 25.23 25.11 25.20 11,001 -0.02(-0.07%)
Apr 13, 2015 25.39 25.41 25.22 25.22 29,496 -0.11(-0.42%)
Apr 10, 2015 25.30 25.32 25.21 25.32 14,619 +0.16(+0.62%)
Apr 09, 2015 25.03 25.17 25.03 25.17 15,717 +0.26(+1.06%)
Apr 08, 2015 24.90 24.90 24.80 24.90 130,309 +0.07(+0.27%)
Apr 07, 2015 24.80 24.97 24.80 24.84 21,871 +0.07(+0.30%)
Apr 06, 2015 24.62 24.81 24.51 24.76 13,771 +0.14(+0.57%)
Apr 02, 2015 24.55 24.62 24.62 24.62 17,474 +0.04(+0.17%)
Apr 01, 2015 24.57 24.58 24.46 24.58 21,472 +0.23(+0.95%)
Mar 31, 2015 24.41 24.49 24.35 24.35 13,100 -0.27(-1.10%)
Mar 30, 2015 24.55 24.65 24.55 24.62 13,419 +0.29(+1.18%)
Mar 27, 2015 24.29 24.33 24.28 24.33 1,234 +0.09(+0.37%)
Mar 26, 2015 24.00 24.24 23.95 24.24 16,110 -0.08(-0.34%)
Mar 25, 2015 24.52 24.52 24.28 24.33 32,000 -0.21(-0.87%)
Mar 24, 2015 24.58 24.61 24.54 24.54 6,355 +0.13(+0.54%)
Mar 23, 2015 24.43 24.47 24.38 24.41 33,063 -0.14(-0.57%)
Mar 20, 2015 24.51 24.55 24.51 24.55 8,510 +0.31(+1.26%)
Mar 19, 2015 24.23 24.26 24.21 24.24 4,935 +0.03(+0.14%)
Mar 18, 2015 24.24 24.35 24.17 24.21 76,312 -0.14(-0.57%)
Mar 17, 2015 24.32 24.38 24.19 24.35 39,042 -0.21(-0.87%)
Mar 16, 2015 24.37 24.56 24.37 24.56 7,504 +0.22(+0.91%)
Mar 13, 2015 24.12 24.34 24.12 24.34 2,961 +0.14(+0.57%)
Mar 12, 2015 24.16 24.23 24.14 24.20 21,719 +0.07(+0.29%)
Mar 11, 2015 24.03 24.23 23.99 24.14 23,521 +0.40(+1.67%)
Mar 10, 2015 23.72 23.79 23.64 23.74 8,216 -0.20(-0.83%)
Mar 09, 2015 23.86 23.95 23.86 23.94 13,069 +0.10(+0.41%)
Mar 06, 2015 23.96 24.01 23.84 23.84 144,645 -0.04(-0.19%)
Mar 05, 2015 23.88 23.92 23.83 23.88 10,557 +0.23(+0.95%)
Mar 04, 2015 23.49 23.70 23.56 23.66 3,780 +0.10(+0.42%)
Mar 03, 2015 23.69 23.69 23.68 23.56 3,822 -0.20(-0.83%)
Mar 02, 2015 23.80 23.80 23.68 23.76 8,716 -0.01(-0.03%)
Feb 27, 2015 23.77 23.77 23.76 23.77 4,652 +0.15(+0.63%)
Feb 26, 2015 23.61 23.62 23.61 23.62 1,071 +0.17(+0.74%)
Feb 25, 2015 23.46 23.49 23.39 23.44 33,176 -0.07(-0.28%)
Feb 24, 2015 23.39 23.51 23.39 23.51 2,235 +0.18(+0.78%)
Feb 23, 2015 23.33 23.35 23.28 23.33 14,648 -0.01(-0.04%)
Feb 20, 2015 23.07 23.34 23.07 23.34 1,954 +0.26(+1.11%)
Feb 19, 2015 23.13 23.13 23.03 23.08 6,778 +0.06(+0.25%)
Feb 18, 2015 23.07 23.07 22.96 23.02 8,563 +0.13(+0.58%)
Feb 17, 2015 22.82 22.94 22.69 22.89 2,953 +0.00(+0.00%)
Feb 13, 2015 22.89 22.89 22.89 22.89 9,708 +0.07(+0.29%)
Feb 12, 2015 22.83 22.83 22.81 22.83 1,230 +0.40(+1.76%)
Feb 11, 2015 22.43 22.47 22.36 22.43 1,078 -0.02(-0.07%)
Feb 10, 2015 22.50 22.50 22.45 22.45 1,256 +0.12(+0.52%)
Feb 06, 2015 22.50 22.33 22.33 22.33 10,436 +0.01(+0.04%)
Feb 04, 2015 22.50 22.51 22.32 22.32 60 -0.26(-1.13%)
Feb 03, 2015 22.56 22.58 22.52 22.58 3,943 +0.41(+1.86%)
Feb 02, 2015 22.08 22.30 22.08 22.17 1,661 +0.09(+0.41%)
Jan 30, 2015 22.23 22.27 22.08 22.08 2,589 -0.26(-1.18%)
Jan 29, 2015 22.21 22.34 22.19 22.34 4,833 +0.41(+1.88%)
Jan 28, 2015 22.19 22.24 21.93 21.93 5,008 -0.28(-1.25%)
Jan 27, 2015 22.29 22.29 22.15 22.20 4,630 -0.22(-0.97%)
Jan 26, 2015 22.36 22.43 22.28 22.42 2,609 +0.26(+1.15%)
Jan 23, 2015 22.21 22.22 22.16 22.17 5,345 +0.02(+0.11%)
Jan 22, 2015 21.73 22.15 21.69 22.14 9,336 +0.52(+2.40%)
Jan 21, 2015 21.55 21.62 21.55 21.62 11,641 +0.09(+0.42%)
Jan 20, 2015 21.57 21.57 21.42 21.53 2,713 +0.26(+1.20%)
Jan 16, 2015 21.28 21.28 21.26 21.28 1,003 +0.71(+3.46%)
Jan 13, 2015 20.78 20.56 20.56 20.56 2,548 +0.07(+0.34%)
Jan 09, 2015 20.49 20.49 20.49 20.49 48 -0.19(-0.93%)
Jan 08, 2015 20.69 20.69 20.69 20.69 121 +0.51(+2.55%)
Jan 07, 2015 20.17 20.17 20.17 20.17 1,213 -0.38(-1.84%)
Dec 31, 2014 20.77 20.55 20.55 20.55 4,854 -0.16(-0.80%)
Dec 30, 2014 20.75 20.75 20.72 20.72 1,092 -0.18(-0.87%)
Dec 29, 2014 20.77 20.90 20.77 20.90 576 -0.17(-0.82%)
Dec 26, 2014 21.07 21.07 21.07 21.07 219 +0.35(+1.71%)
Dec 22, 2014 20.72 20.72 20.72 20.72 364 +0.00(+0.00%)
Dec 19, 2014 20.63 20.72 20.63 20.72 1,404 -0.02(-0.08%)
Dec 18, 2014 20.63 20.73 20.58 20.73 1,893 +0.70(+3.50%)
Dec 17, 2014 20.03 20.03 20.03 20.03 6,067 +0.38(+1.91%)
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.