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 )

N/A 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 (%)
Nov 29, 2013 17.97 17.97 17.92 17.96 3,253 +0.06(+0.36%)
Nov 27, 2013 17.94 17.94 17.83 17.89 15,189 +0.10(+0.56%)
Nov 26, 2013 17.77 17.79 17.77 17.79 2,800 +0.05(+0.28%)
Nov 25, 2013 17.97 17.97 17.73 17.74 8,543 +0.11(+0.60%)
Nov 22, 2013 17.67 17.67 17.61 17.64 4,915 +0.03(+0.16%)
Nov 21, 2013 17.58 17.61 17.55 17.61 18,729 +0.10(+0.57%)
Nov 20, 2013 17.62 17.62 17.50 17.51 10,716 -0.02(-0.12%)
Nov 19, 2013 17.63 17.63 17.50 17.53 6,987 -0.02(-0.12%)
Nov 18, 2013 17.84 17.84 17.55 17.55 13,484 +0.09(+0.49%)
Nov 15, 2013 17.37 17.50 17.37 17.47 17,780 +0.03(+0.16%)
Nov 14, 2013 17.51 17.51 17.21 17.44 25,663 +0.14(+0.82%)
Nov 12, 2013 17.32 17.34 17.24 17.30 14,774 -0.09(-0.53%)
Nov 11, 2013 17.39 17.41 17.36 17.39 8,522 +0.03(+0.16%)
Nov 08, 2013 17.30 17.38 17.28 17.36 14,535 +0.18(+1.05%)
Nov 07, 2013 17.35 17.35 17.18 17.18 10,345 -0.06(-0.35%)
Nov 06, 2013 17.25 17.26 17.22 17.24 4,420 -0.01(-0.04%)
Nov 05, 2013 17.43 17.43 17.21 17.25 8,275 -0.04(-0.20%)
Nov 04, 2013 17.27 17.28 17.26 17.28 1,142 +0.04(+0.25%)
Nov 01, 2013 17.19 17.24 17.12 17.24 11,901 +0.01(+0.04%)
Oct 31, 2013 17.21 17.26 17.21 17.24 6,936 +0.02(+0.12%)
Oct 30, 2013 17.22 17.31 17.19 17.21 14,274 +0.03(+0.16%)
Oct 29, 2013 17.13 17.19 17.12 17.19 10,900 +0.01(+0.05%)
Oct 28, 2013 17.16 17.21 17.13 17.18 13,921 +0.02(+0.12%)
Oct 25, 2013 17.12 17.17 17.12 17.16 16,009 +0.04(+0.25%)
Oct 24, 2013 17.09 17.12 17.09 17.12 3,276 +0.08(+0.46%)
Oct 23, 2013 17.32 17.32 16.98 17.04 55,140 -0.08(-0.45%)
Oct 22, 2013 17.94 17.94 17.06 17.12 37,336 +0.16(+0.96%)
Oct 21, 2013 16.89 16.95 16.89 16.95 14,067 +0.06(+0.38%)
Oct 18, 2013 16.89 16.95 16.81 16.89 32,839 +0.01(+0.08%)
Oct 17, 2013 16.83 16.90 16.80 16.87 14,063 -0.04(-0.21%)
Oct 16, 2013 17.00 17.00 16.78 16.91 29,418 +0.13(+0.76%)
Oct 15, 2013 16.74 16.86 16.74 16.78 10,368 +0.02(+0.15%)
Oct 14, 2013 16.66 16.78 16.66 16.76 19,732 +0.12(+0.75%)
Oct 11, 2013 16.94 16.94 16.57 16.63 5,365 +0.01(+0.08%)
Oct 10, 2013 16.49 16.63 16.49 16.62 9,760 +0.28(+1.69%)
Oct 09, 2013 16.27 16.40 16.25 16.34 54,240 +0.05(+0.30%)
Oct 08, 2013 16.34 16.34 16.23 16.30 5,537 -0.13(-0.82%)
Oct 07, 2013 16.38 16.46 16.38 16.43 8,638 -0.10(-0.58%)
Oct 04, 2013 16.68 16.68 16.38 16.52 11,504 +0.08(+0.49%)
Oct 03, 2013 16.46 16.48 16.37 16.44 10,849 -0.09(-0.56%)
Oct 02, 2013 17.45 17.45 16.41 16.54 21,209 -0.08(-0.51%)
Oct 01, 2013 16.49 16.62 16.49 16.62 1,697 +0.02(+0.13%)
Sep 27, 2013 16.75 16.81 16.53 16.60 8,651 -0.03(-0.17%)
Sep 26, 2013 16.52 16.63 16.52 16.63 11,975 +0.02(+0.13%)
Sep 25, 2013 16.55 16.66 16.50 16.61 10,369 +0.08(+0.47%)
Sep 24, 2013 16.58 16.58 16.46 16.53 5,621 +0.07(+0.43%)
Sep 23, 2013 16.42 16.46 16.42 16.46 3,253 -0.18(-1.06%)
Sep 20, 2013 16.68 16.68 16.54 16.63 18,884 -0.05(-0.30%)
Sep 19, 2013 16.86 16.86 16.54 16.68 28,727 +0.04(+0.21%)
Sep 18, 2013 16.42 17.19 16.31 16.65 22,993 +0.13(+0.81%)
Sep 17, 2013 16.87 16.87 16.44 16.51 33,845 +0.04(+0.21%)
Sep 16, 2013 16.42 16.48 16.42 16.48 5,832 +0.24(+1.50%)
Sep 13, 2013 16.20 16.23 16.20 16.23 1,182 +0.05(+0.28%)
Sep 12, 2013 16.21 16.24 16.19 16.19 18,217 -0.02(-0.15%)
Sep 11, 2013 16.18 16.27 16.09 16.21 13,438 +0.11(+0.67%)
Sep 10, 2013 15.93 16.10 15.93 16.10 6,764 +0.24(+1.52%)
Sep 09, 2013 15.73 15.87 15.73 15.86 9,053 +0.11(+0.67%)
Sep 06, 2013 15.68 15.76 15.68 15.76 2,546 +0.04(+0.27%)
Sep 05, 2013 15.70 15.72 15.69 15.72 3,714 +0.05(+0.32%)
Sep 04, 2013 16.71 16.71 14.49 15.67 14,483 +0.07(+0.45%)
Sep 03, 2013 15.60 15.62 15.52 15.60 2,046 +0.13(+0.87%)
Aug 30, 2013 15.48 15.50 15.46 15.46 4,102 -0.06(-0.38%)
Aug 29, 2013 15.55 15.60 15.52 15.52 24,259 +0.25(+1.63%)
Aug 28, 2013 15.55 15.60 15.27 15.27 29,798 -0.42(-2.70%)
Aug 27, 2013 16.66 17.02 15.69 15.69 140,375 -0.41(-2.55%)
Aug 26, 2013 16.13 16.27 16.07 16.10 16,081 +0.00(+0.00%)
Aug 23, 2013 16.03 16.15 16.03 16.10 14,343 -0.04(-0.22%)
Aug 22, 2013 15.97 16.71 15.97 16.14 4,772 +0.21(+1.33%)
Aug 21, 2013 15.88 16.06 15.80 15.93 7,924 -0.04(-0.27%)
Aug 20, 2013 16.23 16.23 15.79 15.97 34,509 -0.01(-0.04%)
Aug 19, 2013 15.98 16.05 15.93 15.98 14,606 -0.16(-0.96%)
Aug 16, 2013 15.98 16.13 15.93 16.13 9,067 +0.06(+0.40%)
Aug 15, 2013 15.90 16.07 15.90 16.07 5,941 -0.19(-1.17%)
Aug 14, 2013 16.07 16.26 16.07 16.26 16,726 -0.03(-0.17%)
Aug 13, 2013 15.83 16.29 15.83 16.29 50,752 +0.28(+1.72%)
Aug 12, 2013 15.93 16.05 15.93 16.01 2,687 -0.12(-0.75%)
Aug 09, 2013 15.93 16.13 15.92 16.13 5,860 +0.01(+0.04%)
Aug 08, 2013 16.26 16.26 15.92 16.13 8,478 +0.29(+1.83%)
Aug 07, 2013 15.91 15.91 15.84 15.84 1,561 -0.13(-0.84%)
Aug 06, 2013 15.84 16.22 15.75 15.97 31,132 +0.06(+0.40%)
Aug 05, 2013 15.91 15.91 15.91 15.91 777 +0.00(+0.00%)
Aug 02, 2013 15.88 15.91 15.74 15.91 8,061 +0.13(+0.81%)
Aug 01, 2013 15.84 15.93 14.28 15.78 21,376 +0.12(+0.77%)
Jul 31, 2013 15.86 15.86 15.64 15.66 68,210 -0.21(-1.29%)
Jul 30, 2013 15.86 15.86 15.86 15.86 36,954 -0.15(-0.93%)
Jul 29, 2013 15.88 16.03 15.88 16.01 4,001 +0.10(+0.62%)
Jul 26, 2013 15.89 16.02 15.88 15.91 50,759 -0.16(-0.97%)
Jul 25, 2013 16.06 16.07 16.05 16.07 8,600 -0.04(-0.27%)
Jul 24, 2013 16.10 16.12 16.08 16.11 3,592 +0.13(+0.81%)
Jul 23, 2013 16.01 16.01 15.94 15.98 1,056 +0.03(+0.16%)
Jul 22, 2013 15.96 15.96 15.96 15.96 1,697 +0.01(+0.04%)
Jul 19, 2013 15.95 15.95 15.95 15.95 1,131 -0.33(-2.04%)
Jul 18, 2013 15.89 16.28 15.89 16.28 3,819 +0.33(+2.04%)
Jul 17, 2013 15.88 16.05 15.88 15.96 3,100 +0.09(+0.59%)
Jul 16, 2013 15.79 15.90 15.79 15.86 4,642 +0.10(+0.66%)
Jul 15, 2013 15.83 15.83 15.76 15.76 1,697 +0.34(+2.20%)
Jul 09, 2013 15.42 15.42 15.42 15.42 282 +0.20(+1.30%)
Jul 08, 2013 15.22 15.22 15.22 15.22 141 +0.08(+0.56%)
Jul 02, 2013 15.14 15.14 15.14 15.14 0 -0.41(-2.64%)
Jun 27, 2013 15.64 15.55 15.55 15.55 61,390 -0.24(-1.52%)
Jun 26, 2013 15.76 15.79 15.74 15.79 990 +0.33(+2.10%)
Jun 25, 2013 15.45 15.47 15.45 15.46 1,414 -0.25(-1.62%)
Jun 21, 2013 15.72 15.72 15.72 15.72 0 -0.08(-0.49%)
Jun 20, 2013 15.84 15.84 15.79 15.79 282 -0.51(-3.13%)
Jun 19, 2013 16.30 16.30 16.30 16.30 848 +0.03(+0.18%)
Jun 18, 2013 16.27 16.27 16.27 16.27 282 -0.01(-0.05%)
Jun 17, 2013 16.28 16.28 16.28 16.28 282 +0.25(+1.55%)
Jun 14, 2013 16.07 16.10 16.03 16.03 1,437 -0.00(-0.00%)
Jun 12, 2013 16.03 16.03 16.03 16.03 0 -0.35(-2.11%)
Jun 10, 2013 16.38 16.38 16.38 16.38 0 +0.14(+0.87%)
Jun 07, 2013 16.20 16.37 15.88 16.24 11,316 +0.28(+1.77%)
Jun 06, 2013 16.00 16.08 15.96 15.96 1,720 -0.34(-2.08%)
Jun 05, 2013 16.30 16.30 16.30 16.30 707 -0.03(-0.21%)
Jun 04, 2013 16.37 16.47 16.33 16.33 4,455 -0.05(-0.31%)
May 31, 2013 16.38 16.38 16.38 16.38 0 -0.18(-1.07%)
May 22, 2013 16.56 16.56 16.56 16.56 141 +0.39(+2.38%)
May 16, 2013 16.17 16.17 16.17 16.17 282 -0.11(-0.67%)
May 14, 2013 16.28 16.28 16.28 16.28 990 +0.08(+0.48%)
May 10, 2013 16.20 16.20 16.20 16.20 0 +0.17(+1.06%)
May 07, 2013 16.08 16.03 16.03 16.03 2,404 +0.13(+0.84%)
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%)
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.