Indicators

Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

41.54 -0.75 (-1.78%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.20	22.20	21.91	22.00	1,428,712	-0.32(-1.43%)
May 28, 2015	22.32	22.35	22.18	22.32	815,661	-0.03(-0.13%)
May 27, 2015	22.15	22.38	22.15	22.35	1,443,216	+0.28(+1.28%)
May 26, 2015	22.20	22.23	21.97	22.07	1,034,719	-0.26(-1.17%)
May 22, 2015	22.35	22.33	22.33	22.33	804,026	+0.02(+0.10%)
May 21, 2015	22.27	22.35	22.20	22.31	826,972	+0.07(+0.30%)
May 20, 2015	22.22	22.29	22.16	22.24	1,987,487	+0.07(+0.30%)
May 19, 2015	22.18	22.23	22.13	22.18	1,111,842	+0.20(+0.91%)
May 18, 2015	21.86	21.98	21.80	21.97	1,268,880	+0.11(+0.51%)
May 15, 2015	21.91	21.94	21.68	21.86	489,176	-0.07(-0.34%)
May 14, 2015	21.83	21.95	21.80	21.94	1,061,578	+0.30(+1.37%)
May 13, 2015	21.83	21.86	21.63	21.64	1,036,011	-0.12(-0.55%)
May 12, 2015	21.74	21.79	21.63	21.76	1,350,288	-0.17(-0.78%)
May 11, 2015	21.94	22.03	21.89	21.93	994,494	-0.05(-0.24%)
May 08, 2015	21.81	22.01	21.77	21.98	1,565,967	+0.54(+2.53%)
May 07, 2015	21.51	21.52	21.36	21.44	1,785,251	-0.04(-0.17%)
May 06, 2015	21.63	21.65	21.36	21.48	2,027,109	-0.10(-0.48%)
May 05, 2015	21.94	21.95	21.54	21.58	1,899,461	-0.44(-1.99%)
May 04, 2015	22.06	22.06	21.96	22.02	3,390,142	+0.07(+0.31%)

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.