Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.98 -0.39 (-0.92%)

Official Closing Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	16.81	16.81	16.62	16.64	3,396	-0.26(-1.55%)
Feb 28, 2012	16.91	16.93	16.88	16.90	2,569	+0.12(+0.70%)
Feb 27, 2012	16.57	16.78	16.57	16.78	3,316	-0.09(-0.53%)
Feb 24, 2012	16.94	16.96	16.87	16.87	4,019	+0.01(+0.08%)
Feb 23, 2012	16.85	16.91	16.82	16.86	5,172	+0.08(+0.49%)
Feb 22, 2012	16.71	16.78	16.71	16.78	3,877	-0.06(-0.37%)
Feb 21, 2012	16.57	16.84	16.57	16.84	6,272	+0.92(+5.79%)
Feb 17, 2012	16.65	16.73	15.92	15.92	2,881	-0.76(-4.54%)
Feb 16, 2012	16.56	16.71	16.56	16.67	5,827	+0.18(+1.09%)
Feb 15, 2012	16.57	16.58	16.49	16.49	3,826	+0.18(+1.13%)
Feb 14, 2012	16.30	16.34	16.21	16.31	25,097	+0.08(+0.48%)
Feb 13, 2012	16.45	16.55	16.23	16.23	8,491	-0.44(-2.64%)
Feb 10, 2012	16.34	16.67	16.31	16.67	3,471	+0.14(+0.86%)
Feb 09, 2012	16.47	16.55	16.47	16.53	5,891	+0.09(+0.56%)
Feb 08, 2012	16.41	16.46	16.41	16.44	3,650	+0.04(+0.27%)
Feb 07, 2012	16.12	16.40	16.12	16.40	5,481	+0.31(+1.95%)
Feb 06, 2012	16.42	16.43	16.04	16.08	7,827	-0.39(-2.34%)
Feb 03, 2012	16.42	16.49	16.34	16.47	3,232	+0.22(+1.36%)
Feb 02, 2012	16.24	16.27	16.19	16.25	1,868	-0.01(-0.09%)

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.