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

Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

24.53 +0.04 (+0.15%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 10, 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 (%)
May 31, 2013 18.07 18.27 17.97 18.02 105,408 -0.36(-1.98%)
May 30, 2013 18.45 18.53 17.94 18.38 9,481 +0.12(+0.63%)
May 29, 2013 18.36 18.51 18.10 18.27 41,480 -0.21(-1.15%)
May 28, 2013 18.22 18.55 18.22 18.48 4,456 +0.18(+0.98%)
May 24, 2013 18.16 18.31 18.16 18.30 4,816 +0.02(+0.09%)
May 23, 2013 18.17 18.28 18.17 18.28 2,140 -0.14(-0.76%)
May 22, 2013 18.71 18.71 18.29 18.42 13,347 -0.13(-0.71%)
May 21, 2013 18.52 18.58 18.52 18.56 1,563 +0.04(+0.22%)
May 20, 2013 18.46 18.51 18.46 18.51 241 +0.00(+0.00%)
May 17, 2013 18.51 18.51 18.50 18.51 3,507 +0.28(+1.56%)
May 16, 2013 18.43 19.01 18.15 18.23 21,236 +0.02(+0.12%)
May 15, 2013 18.19 18.32 18.19 18.21 10,188 -0.12(-0.68%)
May 13, 2013 18.44 18.54 18.32 18.33 4,849 -0.22(-1.20%)
May 10, 2013 18.48 18.56 18.48 18.56 989 +0.01(+0.05%)
May 09, 2013 18.54 18.60 18.53 18.55 7,502 -0.09(-0.49%)
May 08, 2013 18.57 18.66 18.57 18.64 5,925 +0.06(+0.31%)
May 07, 2013 17.88 18.58 17.88 18.58 1,719 +0.10(+0.54%)
May 06, 2013 18.40 18.49 18.40 18.48 1,405 +0.14(+0.77%)
May 03, 2013 18.48 18.48 18.34 18.34 31,118 +0.07(+0.41%)
May 02, 2013 18.22 18.27 18.17 18.27 2,325 +0.19(+1.05%)
May 01, 2013 18.08 18.08 18.08 18.08 241 -0.10(-0.55%)
Apr 30, 2013 18.05 18.21 18.15 18.17 9,312 +0.03(+0.15%)
Apr 29, 2013 18.13 18.15 18.12 18.15 653 +0.32(+1.80%)
Apr 26, 2013 18.03 18.11 17.65 17.83 9,916 -0.48(-2.60%)
Apr 25, 2013 18.31 18.32 18.23 18.30 2,285 +0.08(+0.44%)
Apr 24, 2013 18.13 18.22 18.13 18.22 1,572 +0.20(+1.10%)
Apr 23, 2013 18.16 18.16 17.96 18.03 5,794 +0.11(+0.60%)
Apr 22, 2013 17.90 18.19 17.83 17.92 9,098 +0.11(+0.60%)
Apr 19, 2013 17.81 17.81 17.74 17.81 604 +0.20(+1.13%)
Apr 18, 2013 17.60 17.94 17.53 17.61 5,627 +0.02(+0.14%)
Apr 17, 2013 17.60 17.63 17.59 17.59 1,180 -0.39(-2.16%)
Apr 16, 2013 17.94 18.00 17.93 17.98 5,889 +0.31(+1.73%)
Apr 15, 2013 17.81 17.83 17.67 17.67 1,088 -0.31(-1.74%)
Apr 12, 2013 17.98 17.98 17.98 17.98 483 -0.45(-2.46%)
Apr 11, 2013 18.41 18.44 18.41 18.44 2,539 -0.22(-1.16%)
Apr 10, 2013 18.68 18.73 18.65 18.65 3,323 +0.00(+0.00%)
Apr 09, 2013 18.70 18.70 18.12 18.65 2,869 +0.21(+1.17%)
Apr 08, 2013 18.44 18.44 18.44 18.44 1,451 +0.12(+0.63%)
Apr 05, 2013 19.22 19.22 18.32 18.32 483 -0.34(-1.82%)
Apr 04, 2013 18.58 18.77 18.52 18.66 14,367 -0.33(-1.76%)
Apr 03, 2013 18.57 19.00 18.51 19.00 7,544 +0.25(+1.33%)
Apr 02, 2013 18.52 18.77 18.51 18.75 15,744 -0.17(-0.88%)
Apr 01, 2013 19.33 20.38 18.60 18.91 16,336 +0.35(+1.89%)
Mar 28, 2013 18.47 18.56 18.46 18.56 1,310 +0.09(+0.47%)
Mar 27, 2013 18.22 18.93 18.22 18.48 15,065 +0.11(+0.61%)
Mar 26, 2013 18.35 18.36 18.30 18.36 1,391 +0.24(+1.32%)
Mar 25, 2013 18.15 18.15 18.10 18.13 692 -0.15(-0.81%)
Mar 20, 2013 18.29 18.27 18.27 18.27 1,088 +0.03(+0.15%)
Mar 18, 2013 18.32 18.25 18.25 18.25 1,209 -0.26(-1.43%)
Mar 15, 2013 18.51 18.51 18.51 18.51 149 -0.04(-0.20%)
Mar 14, 2013 18.55 18.55 18.55 18.55 483 +0.03(+0.18%)
Mar 13, 2013 18.51 18.51 18.51 18.51 1,209 -0.15(-0.80%)
Mar 12, 2013 18.69 18.91 18.65 18.66 2,690 +0.02(+0.13%)
Mar 11, 2013 18.64 18.64 18.64 18.64 1,814 -0.02(-0.09%)
Mar 08, 2013 18.65 18.65 18.65 18.65 362 +0.05(+0.28%)
Mar 05, 2013 18.65 18.60 18.60 18.60 2,902 +0.09(+0.51%)
Feb 27, 2013 18.51 18.51 18.51 18.51 967 +0.01(+0.06%)
Feb 26, 2013 18.50 18.50 18.50 18.50 237 -0.05(-0.27%)
Feb 22, 2013 18.55 18.55 18.55 18.55 725 +0.21(+1.17%)
Feb 21, 2013 18.32 18.36 18.27 18.33 3,705 -0.49(-2.59%)
Feb 19, 2013 18.82 18.82 18.82 18.82 241 +0.06(+0.34%)
Feb 15, 2013 18.79 18.79 18.76 18.76 604 -0.03(-0.16%)
Feb 14, 2013 18.71 18.80 18.71 18.79 3,348 -0.02(-0.09%)
Feb 13, 2013 18.96 18.98 18.80 18.80 2,145 -0.03(-0.16%)
Feb 12, 2013 18.83 18.83 18.83 18.83 825 +0.06(+0.34%)
Feb 11, 2013 18.79 18.79 18.77 18.77 464 +0.01(+0.03%)
Feb 08, 2013 18.76 18.76 18.76 18.76 561 +0.11(+0.59%)
Feb 07, 2013 18.65 18.65 18.59 18.65 1,302 -0.14(-0.73%)
Feb 06, 2013 18.73 18.79 18.70 18.79 5,610 -0.12(-0.63%)
Feb 04, 2013 19.02 19.07 18.51 18.91 3,860 -0.37(-1.93%)
Feb 01, 2013 19.28 19.28 19.28 19.28 331 +0.18(+0.95%)
Jan 31, 2013 19.10 19.10 18.48 19.10 813 -0.04(-0.18%)
Jan 30, 2013 19.09 19.17 19.09 19.14 1,567 -0.14(-0.70%)
Jan 29, 2013 19.18 19.27 19.15 19.27 1,897 +0.12(+0.64%)
Jan 28, 2013 19.16 19.16 19.15 19.15 767 -0.05(-0.24%)
Jan 25, 2013 19.19 19.19 19.19 19.19 486 -0.15(-0.77%)
Jan 24, 2013 19.34 19.34 19.34 19.34 454 -0.05(-0.24%)
Jan 18, 2013 19.35 19.39 19.39 19.39 1,693 -0.05(-0.26%)
Jan 17, 2013 19.44 19.44 19.44 19.44 217 +0.18(+0.94%)
Jan 15, 2013 19.26 19.26 19.26 19.26 241 -0.05(-0.24%)
Jan 12, 2013 19.30 19.30 19.30 0 +0.00(+0.00%)
Jan 11, 2013 19.19 19.34 19.19 19.30 878 -0.17(-0.85%)
Jan 10, 2013 19.47 19.47 19.47 19.47 134 +0.06(+0.32%)
Jan 09, 2013 19.37 19.41 19.37 19.41 5,315 +0.17(+0.86%)
Jan 08, 2013 19.38 19.38 19.18 19.24 8,118 -0.51(-2.60%)
Jan 04, 2013 19.75 19.75 19.75 19.75 0 -0.07(-0.33%)
Jan 03, 2013 19.69 19.91 19.69 19.82 24,302 -0.04(-0.21%)
Jan 02, 2013 19.46 20.16 19.45 19.86 53,608 +0.98(+5.17%)
Dec 31, 2012 18.90 18.98 18.89 18.89 2,172 +0.06(+0.31%)
Dec 28, 2012 18.70 18.94 18.70 18.83 3,712 +0.12(+0.66%)
Dec 27, 2012 18.81 18.87 18.61 18.70 17,752 -0.13(-0.70%)
Dec 26, 2012 19.05 19.06 18.84 18.84 3,564 -0.14(-0.74%)
Dec 24, 2012 18.91 18.98 18.87 18.98 2,415 +0.18(+0.97%)
Dec 21, 2012 18.93 18.93 18.61 18.79 13,622 -0.56(-2.90%)
Dec 14, 2012 19.36 19.36 19.36 19.36 241 +0.09(+0.45%)
Dec 13, 2012 19.39 19.43 19.27 19.27 911 -0.19(-0.99%)
Dec 12, 2012 19.36 19.47 19.36 19.46 499 +0.08(+0.42%)
Dec 11, 2012 19.38 19.38 19.38 19.38 120 +0.23(+1.23%)
Dec 07, 2012 19.47 19.15 19.15 19.15 725 +0.10(+0.55%)
Dec 05, 2012 19.04 19.04 19.04 19.04 0 +0.16(+0.83%)
Dec 04, 2012 18.89 18.89 18.89 18.89 154 +0.15(+0.79%)
Nov 30, 2012 18.80 18.80 18.74 18.74 607 -0.01(-0.04%)
Nov 29, 2012 18.75 18.75 18.75 18.75 362 +0.07(+0.35%)
Nov 28, 2012 18.68 18.68 18.68 18.68 241 -0.01(-0.04%)
Nov 27, 2012 18.75 18.75 18.69 18.69 1,272 -0.03(-0.18%)
Nov 26, 2012 18.78 18.78 18.72 18.72 1,416 +0.15(+0.80%)
Nov 21, 2012 18.51 18.57 18.57 18.57 725 +0.08(+0.45%)
Nov 20, 2012 18.45 18.49 18.45 18.49 834 -0.06(-0.32%)
Nov 19, 2012 18.55 18.55 18.55 18.55 120 +0.41(+2.24%)
Nov 16, 2012 18.14 18.14 18.14 18.14 181 -0.15(-0.81%)
Nov 15, 2012 18.54 18.54 18.24 18.29 846 +0.07(+0.36%)
Nov 14, 2012 18.19 18.22 18.19 18.22 725 -0.14(-0.77%)
Nov 13, 2012 18.41 18.41 18.36 18.36 260 -0.36(-1.90%)
Nov 12, 2012 18.72 18.72 18.72 18.72 423 +0.28(+1.53%)
Nov 08, 2012 18.44 18.44 18.44 18.44 0 -0.27(-1.46%)
Nov 07, 2012 18.69 18.73 18.30 18.71 3,805 -0.29(-1.52%)
Nov 06, 2012 19.00 19.00 19.00 19.00 241 +0.26(+1.41%)
Nov 05, 2012 18.74 18.74 18.74 18.74 120 -0.25(-1.31%)
Nov 01, 2012 18.92 18.99 18.99 18.99 3,507 +0.18(+0.97%)
Oct 31, 2012 18.80 18.80 18.80 18.80 120 +0.00(+0.00%)
Oct 25, 2012 19.80 18.80 18.80 18.80 8,465 +0.36(+1.95%)
Oct 24, 2012 18.47 18.47 18.44 18.44 390 -0.22(-1.17%)
Oct 22, 2012 18.77 18.66 18.66 18.66 483 +0.17(+0.94%)
Oct 19, 2012 18.47 18.49 18.47 18.49 406 -0.24(-1.28%)
Oct 16, 2012 18.73 18.73 18.73 18.73 0 +0.15(+0.78%)
Oct 15, 2012 18.51 18.60 18.50 18.58 2,136 +0.14(+0.78%)
Oct 12, 2012 18.44 18.44 18.41 18.44 967 -0.11(-0.60%)
Oct 11, 2012 18.55 18.55 18.55 18.55 186 -0.04(-0.20%)
Oct 09, 2012 18.60 18.59 18.59 18.59 7,256 -0.02(-0.09%)
Oct 08, 2012 18.51 18.69 18.51 18.60 7,916 +0.07(+0.36%)
Oct 05, 2012 18.54 18.54 18.54 18.54 483 +0.06(+0.31%)
Oct 04, 2012 18.46 18.48 18.46 18.48 1,209 +0.05(+0.27%)
Oct 03, 2012 18.44 18.45 18.43 18.43 3,749 -0.03(-0.18%)
Oct 02, 2012 18.53 18.53 18.44 18.46 12,223 -0.03(-0.18%)
Oct 01, 2012 18.38 18.99 18.38 18.50 42,870 +0.32(+1.74%)
Sep 27, 2012 18.18 18.18 18.18 18.18 362 +0.35(+1.97%)
Sep 26, 2012 17.83 17.83 17.83 17.83 153 -0.44(-2.43%)
Sep 24, 2012 18.27 18.27 18.27 18.27 120 +0.02(+0.09%)
Sep 20, 2012 18.26 18.26 18.26 18.26 120 -0.43(-2.30%)
Sep 14, 2012 18.79 18.69 18.69 18.69 1,693 +0.94(+5.31%)
Sep 06, 2012 17.74 17.74 17.74 17.74 1,572 +0.34(+1.95%)
Sep 05, 2012 17.41 17.41 17.41 17.41 362 -0.01(-0.05%)
Sep 04, 2012 17.41 17.41 17.41 17.41 483 -0.13(-0.76%)
Aug 31, 2012 17.55 17.55 17.55 17.55 383 +0.09(+0.50%)
Aug 30, 2012 17.46 17.46 17.46 17.46 509 -0.14(-0.77%)
Aug 29, 2012 17.74 17.74 17.45 17.60 3,266 -0.26(-1.44%)
Aug 27, 2012 17.85 17.87 17.82 17.85 1,412 -0.10(-0.58%)
Aug 24, 2012 17.91 17.96 17.91 17.96 372 -0.00(-0.01%)
Aug 23, 2012 17.80 17.97 17.74 17.96 3,749 -0.14(-0.78%)
Aug 22, 2012 17.87 18.11 17.87 18.10 8,223 +0.09(+0.50%)
Aug 21, 2012 18.05 18.13 17.88 18.01 4,749 +0.11(+0.60%)
Aug 20, 2012 18.04 18.04 17.78 17.90 8,581 -0.30(-1.64%)
Aug 16, 2012 18.07 18.20 18.20 18.20 6,772 +0.12(+0.64%)
Aug 15, 2012 17.99 18.08 17.98 18.08 2,505 +0.11(+0.60%)
Aug 13, 2012 17.97 17.98 17.98 17.98 4,111 +0.07(+0.37%)
Aug 09, 2012 17.91 17.91 17.91 17.91 0 +0.06(+0.32%)
Aug 08, 2012 17.89 17.89 17.84 17.85 4,220 +0.02(+0.09%)
Aug 06, 2012 17.80 17.84 17.84 17.84 967 +0.10(+0.56%)
Aug 03, 2012 17.81 17.84 17.51 17.74 2,055 +0.58(+3.37%)
Aug 02, 2012 17.32 17.32 17.16 17.16 49,312 -0.89(-4.95%)
Aug 01, 2012 18.03 18.05 18.03 18.05 483 +0.05(+0.28%)
Jul 31, 2012 18.09 18.09 17.98 18.00 4,111 -0.02(-0.14%)
Jul 30, 2012 17.91 18.03 17.91 18.03 1,601 -0.11(-0.59%)
Jul 27, 2012 18.06 18.34 17.94 18.13 11,005 +0.55(+3.15%)
Jul 25, 2012 17.58 17.58 17.58 17.58 241 +0.19(+1.09%)
Jul 23, 2012 17.38 17.39 17.39 17.39 241 -0.42(-2.37%)
Jul 20, 2012 17.84 17.84 17.79 17.81 1,693 -0.25(-1.37%)
Jul 19, 2012 18.08 18.08 18.06 18.06 749 +0.55(+3.12%)
Jul 12, 2012 17.57 17.51 17.51 17.51 7,498 -0.33(-1.85%)
Jul 11, 2012 17.90 17.90 17.74 17.84 9,674 +0.05(+0.28%)
Jul 10, 2012 18.04 18.04 17.79 17.79 2,902 -0.56(-3.06%)
Jul 09, 2012 18.32 18.36 17.79 18.36 18,866 +0.49(+2.73%)
Jul 06, 2012 17.94 17.94 17.47 17.87 1,549 -0.30(-1.64%)
Jul 05, 2012 18.06 18.17 17.80 18.17 1,850 -0.11(-0.59%)
Jul 03, 2012 18.19 18.57 18.08 18.27 3,869 +0.06(+0.32%)
Jul 02, 2012 17.88 18.22 17.61 18.22 46,230 +0.12(+0.69%)
Jun 29, 2012 17.82 18.10 17.53 18.09 32,773 +0.79(+4.54%)
Jun 28, 2012 17.26 17.36 16.80 17.31 45,472 -0.21(-1.23%)
Jun 27, 2012 17.28 17.52 17.26 17.52 16,084 +0.22(+1.29%)
Jun 26, 2012 17.22 17.36 16.89 17.30 35,924 +0.21(+1.26%)
Jun 25, 2012 17.12 17.21 16.85 17.08 40,862 -0.38(-2.18%)
Jun 22, 2012 17.49 17.69 17.40 17.46 31,467 +0.07(+0.43%)
Jun 21, 2012 18.07 18.07 17.36 17.39 45,324 -0.61(-3.40%)
Jun 20, 2012 18.13 18.21 17.55 18.00 67,712 -0.25(-1.36%)
Jun 19, 2012 18.15 18.57 17.28 18.25 74,269 +0.27(+1.52%)
Jun 18, 2012 17.81 18.11 17.81 17.98 29,996 +0.09(+0.51%)
Jun 15, 2012 17.83 18.00 17.78 17.89 23,340 +0.15(+0.84%)
Jun 14, 2012 17.71 17.76 17.60 17.74 36,185 +0.16(+0.89%)
Jun 13, 2012 17.69 17.83 17.58 17.58 7,983 -0.10(-0.56%)
Jun 12, 2012 17.64 17.68 17.64 17.68 1,451 +0.21(+1.23%)
Jun 10, 2012 17.46 17.46 17.46 0 +0.00(+0.00%)
Jun 08, 2012 17.42 17.47 17.42 17.46 2,902 -0.07(-0.40%)
Jun 06, 2012 17.54 17.53 17.53 17.53 241 +0.31(+1.81%)
Jun 05, 2012 17.74 17.74 17.19 17.22 818 +0.10(+0.59%)
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.