Indicators

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

42.03 +0.16 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.00	15.15	15.00	15.12	5,790	+0.46(+3.16%)
Dec 29, 2011	14.92	15.11	14.66	14.66	2,703	-0.17(-1.17%)
Dec 28, 2011	14.98	14.98	14.83	14.83	43,136	-0.29(-1.92%)
Dec 27, 2011	15.06	15.15	15.06	15.12	6,209	+0.10(+0.64%)
Dec 23, 2011	14.88	15.27	14.88	15.02	12,911	+0.40(+2.74%)
Dec 21, 2011	14.88	14.88	14.62	14.62	3,044	-0.39(-2.63%)
Dec 20, 2011	14.91	15.09	14.91	15.02	5,378	+0.16(+1.10%)
Dec 19, 2011	15.02	15.02	14.42	14.85	20,576	-0.14(-0.90%)
Dec 16, 2011	15.09	15.09	14.95	14.99	6,197	-0.10(-0.64%)
Dec 15, 2011	15.15	15.15	14.56	15.09	14,584	+0.01(+0.09%)
Dec 14, 2011	15.08	15.10	14.96	15.07	19,357	+0.02(+0.14%)
Dec 13, 2011	15.43	15.43	14.42	15.05	14,600	-1.01(-6.27%)
Dec 12, 2011	15.34	16.06	15.28	16.06	6,145	+0.45(+2.91%)
Dec 09, 2011	14.71	15.62	14.71	15.61	6,129	+0.22(+1.44%)
Dec 08, 2011	15.42	15.42	15.34	15.38	3,255	-0.35(-2.20%)
Dec 07, 2011	15.64	15.73	15.63	15.73	1,471	+0.06(+0.35%)
Dec 06, 2011	15.63	15.72	15.63	15.67	2,015	+0.07(+0.44%)
Dec 05, 2011	15.76	15.76	15.61	15.61	5,522	+0.07(+0.45%)
Dec 02, 2011	15.70	15.70	15.54	15.54	2,559	-0.03(-0.18%)

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.