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

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.46 -0.20 (-0.49%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Jan 31, 2012 16.07 16.13 16.06 16.07 3,876 +0.04(+0.26%)
Jan 30, 2012 15.98 16.06 15.98 16.03 5,855 -0.18(-1.12%)
Jan 27, 2012 16.24 16.24 16.16 16.21 6,587 -0.06(-0.37%)
Jan 26, 2012 16.34 16.47 16.26 16.27 24,005 +0.04(+0.23%)
Jan 25, 2012 16.08 16.28 16.08 16.23 18,150 +0.10(+0.61%)
Jan 24, 2012 16.07 16.17 16.06 16.13 7,181 -0.05(-0.32%)
Jan 23, 2012 16.24 16.24 16.18 16.19 2,842 +0.04(+0.24%)
Jan 20, 2012 16.20 16.21 16.15 16.15 7,079 -0.01(-0.07%)
Jan 19, 2012 16.40 16.40 16.07 16.16 22,001 +0.18(+1.14%)
Jan 18, 2012 15.92 16.01 15.92 15.98 4,375 +0.08(+0.51%)
Jan 17, 2012 15.82 15.99 15.82 15.90 16,172 -0.34(-2.09%)
Jan 13, 2012 15.71 16.24 15.65 16.24 6,587 +0.48(+3.03%)
Jan 12, 2012 15.77 15.81 15.70 15.76 5,792 -0.02(-0.10%)
Jan 11, 2012 15.71 15.84 15.71 15.77 8,206 +0.05(+0.29%)
Jan 10, 2012 15.93 15.95 15.65 15.73 9,995 +0.02(+0.12%)
Jan 09, 2012 15.70 15.77 15.33 15.71 25,700 +0.03(+0.22%)
Jan 06, 2012 15.81 15.81 15.67 15.67 9,421 -0.15(-0.96%)
Jan 05, 2012 15.92 15.96 15.82 15.83 9,503 -0.24(-1.51%)
Jan 04, 2012 16.47 16.47 16.07 16.07 40,978 +0.95(+6.27%)
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%)
Dec 01, 2011 15.59 15.61 15.52 15.56 4,264 -0.06(-0.40%)
Nov 30, 2011 15.54 15.63 15.54 15.63 6,868 +0.71(+4.78%)
Nov 29, 2011 14.98 15.02 14.88 14.91 13,778 -0.01(-0.09%)
Nov 28, 2011 14.94 14.94 14.72 14.93 5,132 +0.45(+3.11%)
Nov 25, 2011 14.23 14.60 14.23 14.48 18,133 +0.25(+1.75%)
Nov 23, 2011 14.28 14.28 14.23 14.23 1,153 -0.21(-1.49%)
Nov 22, 2011 14.71 14.71 14.44 14.44 11,834 -0.28(-1.93%)
Nov 21, 2011 14.73 14.75 14.69 14.73 2,920 -0.33(-2.21%)
Nov 18, 2011 15.00 15.10 15.00 15.06 2,657 +0.17(+1.11%)
Nov 17, 2011 15.09 15.13 14.89 14.89 4,886 -0.24(-1.60%)
Nov 16, 2011 15.21 15.29 15.13 15.13 5,251 -0.20(-1.31%)
Nov 15, 2011 15.25 15.35 15.25 15.34 4,028 +0.10(+0.68%)
Nov 14, 2011 15.30 15.34 15.22 15.23 4,002 -0.17(-1.12%)
Nov 11, 2011 15.41 15.48 15.37 15.40 12,591 +0.99(+6.87%)
Nov 10, 2011 15.08 15.30 14.42 14.42 9,535 -0.54(-3.61%)
Nov 09, 2011 15.18 15.31 14.78 14.96 19,706 -0.69(-4.38%)
Nov 08, 2011 15.48 15.64 15.48 15.64 2,957 +0.15(+0.94%)
Nov 07, 2011 15.61 15.75 15.38 15.49 8,599 -0.02(-0.10%)
Nov 04, 2011 15.64 15.64 15.45 15.51 4,707 -0.12(-0.74%)
Nov 03, 2011 15.70 15.70 15.49 15.63 9,499 +0.15(+0.94%)
Nov 02, 2011 15.50 15.52 15.42 15.48 6,659 +0.21(+1.36%)
Nov 01, 2011 15.19 15.34 15.19 15.27 7,729 -0.44(-2.82%)
Oct 31, 2011 15.91 15.91 15.72 15.72 3,801 -0.43(-2.66%)
Oct 28, 2011 16.24 16.24 16.08 16.15 8,577 -0.19(-1.17%)
Oct 27, 2011 16.26 16.38 16.16 16.34 2,554 +0.65(+4.17%)
Oct 26, 2011 15.79 15.79 15.56 15.68 6,274 +0.19(+1.25%)
Oct 25, 2011 13.17 15.71 12.99 15.49 8,154 -0.43(-2.70%)
Oct 24, 2011 16.44 16.44 15.75 15.92 17,110 +0.24(+1.51%)
Oct 21, 2011 15.65 15.72 15.58 15.68 28,829 +0.19(+1.20%)
Oct 20, 2011 15.64 15.64 15.37 15.49 4,460 -1.61(-9.43%)
Oct 19, 2011 15.76 17.11 15.48 17.11 141,799 +1.27(+8.04%)
Oct 18, 2011 15.57 15.85 15.57 15.83 1,665,542 +0.14(+0.88%)
Oct 13, 2011 15.70 15.70 15.70 15.70 144 -0.11(-0.70%)
Oct 12, 2011 15.81 15.81 15.81 15.81 144 +0.89(+5.99%)
Sep 29, 2011 14.91 14.91 14.91 14.91 144 +0.55(+3.81%)
Sep 22, 2011 14.43 14.37 14.37 14.37 288 -0.98(-6.36%)
Sep 16, 2011 15.39 15.34 15.34 15.34 866 +0.55(+3.74%)
Sep 15, 2011 15.22 15.35 14.79 14.79 2,995 +0.07(+0.47%)
Sep 12, 2011 14.72 14.72 14.72 14.72 0 -0.50(-3.27%)
Sep 09, 2011 15.22 15.22 15.22 15.22 866 +0.03(+0.18%)
Sep 08, 2011 15.26 15.27 15.19 15.19 433 +0.03(+0.23%)
Sep 06, 2011 14.84 15.16 15.16 15.16 288 -0.64(-4.03%)
Aug 31, 2011 15.79 15.79 15.79 15.79 144 +0.39(+2.56%)
Aug 29, 2011 15.40 15.40 15.40 15.40 288 +0.24(+1.60%)
Aug 25, 2011 15.17 15.16 15.16 15.16 1,300 +0.54(+3.69%)
Aug 23, 2011 14.62 14.62 14.62 14.62 144 -0.06(-0.38%)
Aug 22, 2011 14.67 14.67 14.67 14.67 144 -0.99(-6.32%)
Aug 16, 2011 15.74 15.66 15.66 15.66 866 -0.08(-0.49%)
Aug 15, 2011 15.74 15.74 15.74 15.74 288 +0.62(+4.08%)
Aug 11, 2011 15.11 15.12 15.12 15.12 288 -0.10(-0.68%)
Aug 10, 2011 15.23 15.23 15.22 15.22 288 -0.52(-3.30%)
Aug 09, 2011 15.74 16.80 14.92 15.74 722 +0.52(+3.41%)
Aug 08, 2011 15.22 15.22 15.22 15.22 144 -0.09(-0.59%)
Aug 05, 2011 15.71 15.71 15.31 15.31 722 -0.53(-3.36%)
Aug 04, 2011 16.03 16.03 15.85 15.85 288 -0.59(-3.58%)
Aug 03, 2011 16.44 16.44 16.44 16.44 144 -0.99(-5.68%)
Jul 27, 2011 17.43 17.43 17.43 17.43 144 -0.22(-1.26%)
Jul 26, 2011 17.65 17.65 17.65 17.65 144 +0.19(+1.11%)
Jul 19, 2011 17.45 17.45 17.45 17.45 433 +0.01(+0.05%)
Jul 15, 2011 17.47 17.44 17.44 17.44 288 -0.08(-0.48%)
Jul 13, 2011 17.53 17.53 17.53 17.53 288 +0.01(+0.07%)
Jul 12, 2011 17.49 17.52 17.49 17.52 433 -0.63(-3.46%)
Jul 07, 2011 18.15 18.15 18.15 18.15 3,034 +0.03(+0.19%)
Jul 05, 2011 18.11 18.11 18.11 18.11 288 +0.87(+5.06%)
Jun 20, 2011 17.24 17.24 17.24 17.24 0 +0.00(+0.00%)
Jun 16, 2011 17.24 17.24 17.24 17.24 1,011 -0.35(-1.97%)
Jun 14, 2011 17.59 17.59 17.59 17.59 0 +0.09(+0.52%)
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.