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

Xt MSCI Germany Hedged Equity ETF (NY: DBGR )

34.51 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 13, 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 (%)
Apr 30, 2013 15.90 15.90 15.90 15.90 282 +0.70(+4.60%)
Apr 29, 2013 15.20 15.20 15.20 15.20 261 -0.71(-4.49%)
Apr 25, 2013 15.91 15.91 15.91 15.91 0 +0.09(+0.58%)
Apr 24, 2013 15.75 15.87 15.75 15.82 3,960 +0.24(+1.54%)
Apr 23, 2013 15.61 15.66 15.57 15.58 12,165 -0.03(-0.18%)
Apr 22, 2013 15.60 15.67 15.55 15.61 12,136 +0.08(+0.50%)
Apr 19, 2013 15.50 15.59 15.50 15.53 7,638 +0.08(+0.50%)
Apr 18, 2013 15.62 15.64 15.45 15.45 3,912 -0.22(-1.40%)
Apr 16, 2013 15.67 15.67 15.67 15.67 707 -0.48(-2.98%)
Apr 09, 2013 16.17 16.15 16.15 16.15 848 -0.34(-2.06%)
Apr 02, 2013 16.49 16.49 16.49 16.49 707 -0.15(-0.89%)
Mar 28, 2013 16.64 16.64 16.64 16.64 2,121 +0.24(+1.47%)
Mar 27, 2013 16.40 16.42 16.40 16.40 2,812 -0.06(-0.38%)
Mar 25, 2013 16.51 16.46 16.46 16.46 16,125 +0.02(+0.11%)
Mar 20, 2013 16.61 16.44 16.44 16.44 2,546 -0.16(-0.98%)
Mar 14, 2013 16.61 16.61 16.61 16.61 282 +0.08(+0.51%)
Mar 13, 2013 16.52 16.52 16.52 16.52 707 -1.12(-6.33%)
Mar 08, 2013 17.64 17.64 17.64 17.64 707 +0.67(+3.96%)
Mar 04, 2013 16.97 16.97 16.97 16.97 707 +0.53(+3.20%)
Feb 26, 2013 16.44 16.44 16.44 16.44 848 -0.11(-0.66%)
Feb 19, 2013 16.55 16.55 16.55 16.55 0 -0.08(-0.51%)
Feb 14, 2013 17.47 16.63 16.63 16.63 848 +0.01(+0.07%)
Feb 13, 2013 16.63 16.63 16.62 16.62 1,273 +0.13(+0.78%)
Feb 05, 2013 16.49 16.49 16.49 16.49 141 -0.15(-0.89%)
Jan 28, 2013 16.63 16.64 16.64 16.64 1,273 +0.22(+1.33%)
Jan 18, 2013 16.36 16.42 16.42 16.42 9,053 -0.18(-1.07%)
Jan 14, 2013 16.60 16.60 16.60 16.60 0 +0.36(+2.22%)
Jan 10, 2013 16.26 16.24 16.24 16.24 6,931 +0.13(+0.83%)
Jan 09, 2013 16.13 16.13 16.10 16.10 325 +0.01(+0.09%)
Jan 08, 2013 15.93 16.12 15.93 16.09 711 -0.08(-0.48%)
Jan 04, 2013 16.17 16.17 16.17 16.17 0 +0.04(+0.26%)
Jan 03, 2013 16.14 16.14 16.13 16.13 848 -0.14(-0.87%)
Jan 02, 2013 16.44 16.46 16.12 16.27 4,526 +0.08(+0.52%)
Dec 31, 2012 15.98 16.19 15.93 16.18 10,043 +0.14(+0.88%)
Dec 28, 2012 16.03 16.06 15.84 16.04 3,960 +0.04(+0.22%)
Dec 21, 2012 16.01 16.01 16.01 16.01 0 -0.10(-0.61%)
Dec 20, 2012 16.13 16.13 16.10 16.10 1,131 +0.01(+0.09%)
Dec 19, 2012 16.83 16.83 15.96 16.09 990 -0.34(-2.06%)
Dec 18, 2012 16.97 16.97 16.43 16.43 424 -0.13(-0.77%)
Dec 12, 2012 16.57 16.56 16.56 16.56 1,414 +0.08(+0.47%)
Dec 11, 2012 16.39 16.52 15.82 16.48 10,058 +0.23(+1.44%)
Dec 05, 2012 16.22 16.25 16.25 16.25 565 +0.23(+1.41%)
Nov 19, 2012 16.02 16.02 16.02 16.02 707 -0.38(-2.33%)
Oct 22, 2012 16.40 16.40 16.40 16.40 282 +0.08(+0.48%)
Oct 18, 2012 16.32 16.32 16.32 16.32 0 -0.17(-1.03%)
Oct 17, 2012 16.46 16.49 16.46 16.49 3,536 +0.28(+1.75%)
Oct 16, 2012 16.21 16.21 16.21 16.21 707 -0.06(-0.39%)
Oct 06, 2012 16.27 16.27 16.27 0 +0.00(+0.00%)
Oct 05, 2012 16.34 16.34 16.27 16.27 282 +0.23(+1.45%)
Sep 06, 2012 16.03 16.04 16.04 16.04 1,414 +0.27(+1.74%)
Aug 17, 2012 15.40 15.77 15.77 15.77 0 +0.36(+2.35%)
Aug 03, 2012 15.09 15.40 15.40 15.40 2,404 +0.13(+0.88%)
Jul 26, 2012 15.27 15.27 15.27 15.27 424 -0.14(-0.92%)
Jul 19, 2012 15.41 15.41 15.41 15.41 424 -0.36(-2.29%)
Jul 03, 2012 15.77 15.77 15.77 15.77 282 +0.24(+1.55%)
Jun 29, 2012 15.53 15.53 15.53 15.53 282 +0.48(+3.22%)
Jun 27, 2012 15.05 15.05 15.05 15.05 424 +0.18(+1.21%)
Jun 25, 2012 14.87 14.87 14.87 14.87 141 -0.35(-2.32%)
Jun 12, 2012 15.22 15.22 15.22 15.22 141 -0.29(-1.87%)
Jun 06, 2012 15.46 15.51 15.51 15.51 848 +0.52(+3.44%)
Jun 02, 2012 14.99 14.99 14.99 0 +0.00(+0.00%)
Jun 01, 2012 14.99 15.02 14.99 14.99 3,960 -0.08(-0.52%)
May 30, 2012 15.07 15.07 15.07 15.07 0 -0.20(-1.30%)
May 25, 2012 14.70 15.27 15.27 15.27 1,980 -0.00(-0.02%)
May 22, 2012 15.30 15.27 15.27 15.27 565 +0.27(+1.78%)
May 16, 2012 15.06 15.01 15.01 15.01 565 -0.71(-4.51%)
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.