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

Xtrackers MSCI Mexico Hedged Equity ETF (NY: DBMX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2016 19.77 19.77 19.77 19.77 552 +0.02(+0.09%)
Apr 25, 2016 19.84 19.84 19.75 19.75 18 +0.00(+0.00%)
Apr 19, 2016 19.75 19.75 19.75 19.75 2 +0.19(+0.97%)
Apr 18, 2016 19.64 19.64 19.56 19.56 1,999 -0.17(-0.87%)
Apr 15, 2016 19.74 19.74 19.74 19.74 554 +0.05(+0.27%)
Apr 13, 2016 19.68 19.68 19.68 19.68 86 +0.27(+1.37%)
Apr 07, 2016 19.38 19.42 19.38 19.42 2 -0.08(-0.43%)
Apr 06, 2016 19.53 19.54 19.46 19.50 8,773 -0.03(-0.14%)
Apr 05, 2016 19.68 19.69 19.53 19.53 47,024 -0.36(-1.82%)
Apr 04, 2016 19.89 19.89 19.89 19.89 111 -0.02(-0.09%)
Apr 01, 2016 19.74 19.91 19.65 19.91 6,564 +0.14(+0.69%)
Mar 31, 2016 19.77 19.77 19.77 19.77 468 -0.14(-0.68%)
Mar 30, 2016 19.91 19.91 19.91 19.91 552 +0.14(+0.69%)
Mar 29, 2016 19.55 19.77 19.55 19.77 4,738 +0.12(+0.63%)
Mar 22, 2016 19.69 19.65 19.65 19.65 994 +1.05(+5.67%)
Feb 26, 2016 18.61 18.59 18.59 18.59 5,302 +0.13(+0.69%)
Feb 23, 2016 18.55 18.55 18.47 18.47 1 +0.25(+1.36%)
Feb 09, 2016 18.22 18.22 18.22 18.22 11 -0.25(-1.34%)
Feb 02, 2016 18.47 18.47 18.47 18.47 110 -0.26(-1.40%)
Feb 01, 2016 18.61 18.73 18.61 18.73 2,430 +0.80(+4.45%)
Jan 26, 2016 18.11 18.11 17.92 17.93 27 +0.01(+0.05%)
Jan 25, 2016 17.99 17.99 17.92 17.92 662 +0.12(+0.69%)
Jan 21, 2016 17.73 17.80 17.73 17.80 22 +0.26(+1.46%)
Jan 19, 2016 17.54 17.55 17.55 17.55 110 -0.02(-0.10%)
Jan 11, 2016 17.49 17.56 17.56 17.56 1,546 -0.28(-1.54%)
Jan 07, 2016 17.79 17.84 17.84 17.84 1,104 -0.20(-1.08%)
Jan 06, 2016 18.03 18.03 18.03 18.03 144 -0.23(-1.24%)
Jan 05, 2016 18.26 18.26 18.26 18.26 441 +0.09(+0.50%)
Jan 04, 2016 18.17 18.17 18.17 18.17 441 -0.14(-0.74%)
Dec 31, 2015 18.35 18.31 18.31 18.31 2,098 -0.43(-2.27%)
Dec 30, 2015 18.73 18.73 18.73 18.73 456 +0.01(+0.05%)
Dec 29, 2015 18.77 18.77 18.68 18.72 1,290 -0.04(-0.19%)
Dec 28, 2015 18.76 18.76 18.76 18.76 127 -0.03(-0.14%)
Dec 24, 2015 18.81 18.78 18.78 18.78 662 +0.04(+0.23%)
Dec 23, 2015 18.73 18.74 18.73 18.74 248 +0.10(+0.56%)
Dec 21, 2015 18.63 18.63 18.63 18.64 100 +0.16(+0.84%)
Dec 18, 2015 18.59 18.59 18.48 18.48 498 +0.43(+2.37%)
Dec 14, 2015 18.02 18.05 18.05 18.05 1,072 -0.10(-0.55%)
Dec 11, 2015 18.12 18.15 18.12 18.15 561 -0.23(-1.28%)
Dec 10, 2015 18.36 18.39 18.36 18.39 23,461 -0.07(-0.36%)
Dec 07, 2015 18.46 18.45 18.45 18.45 357 -0.19(-1.04%)
Dec 02, 2015 18.65 18.65 18.65 18.65 238 -0.09(-0.49%)
Dec 01, 2015 18.74 18.74 18.72 18.74 2,710 -0.34(-1.80%)
Nov 27, 2015 19.08 19.08 19.08 19.08 119 -0.27(-1.39%)
Nov 23, 2015 19.34 19.35 19.35 19.35 238 +0.27(+1.41%)
Nov 18, 2015 19.16 19.08 19.08 19.08 357 +0.21(+1.11%)
Nov 16, 2015 18.87 18.87 18.87 18.87 238 -0.04(-0.22%)
Nov 13, 2015 18.92 18.92 18.92 18.92 1,192 -0.04(-0.22%)
Nov 10, 2015 18.96 18.96 18.96 18.96 23 -0.19(-1.01%)
Nov 09, 2015 19.15 19.15 19.15 19.15 1,192 -0.04(-0.22%)
Oct 28, 2015 19.18 19.19 19.16 19.19 3 +0.44(+2.37%)
Oct 07, 2015 18.75 18.75 18.75 18.75 476 +0.00(+0.00%)
Oct 06, 2015 18.75 18.75 18.75 18.75 309 +0.40(+2.18%)
Oct 02, 2015 18.32 18.34 18.31 18.35 10 -0.01(-0.07%)
Sep 30, 2015 18.21 18.36 18.36 18.36 357 +0.22(+1.20%)
Sep 29, 2015 18.14 18.14 18.14 18.14 273 -0.24(-1.32%)
Sep 25, 2015 18.39 18.39 18.39 18.39 23 +0.03(+0.18%)
Sep 24, 2015 18.35 18.35 18.35 18.35 157 -0.22(-1.18%)
Sep 23, 2015 18.57 18.57 18.57 18.57 431 -0.15(-0.80%)
Sep 18, 2015 18.72 18.72 18.64 18.72 113 -0.11(-0.58%)
Sep 16, 2015 18.74 18.83 18.83 18.83 31,950 +0.37(+2.00%)
Sep 14, 2015 18.46 18.46 18.46 18.46 953 -0.06(-0.32%)
Sep 09, 2015 18.52 18.52 18.52 18.52 1 +0.08(+0.41%)
Sep 08, 2015 18.50 18.50 18.44 18.45 1,726 +0.21(+1.15%)
Sep 04, 2015 18.31 18.24 18.24 18.24 19,313 -0.39(-2.09%)
Sep 03, 2015 18.62 18.62 18.62 18.62 268 +0.18(+0.97%)
Sep 02, 2015 18.68 18.70 18.45 18.45 2,064 -0.13(-0.68%)
Sep 01, 2015 18.50 18.57 18.50 18.57 1,021 +0.02(+0.09%)
Aug 31, 2015 18.55 18.55 18.55 18.55 684 +0.31(+1.69%)
Aug 25, 2015 18.26 18.25 18.25 18.25 2,265 +0.50(+2.84%)
Aug 24, 2015 17.46 17.95 16.89 17.74 20,238 -0.54(-2.96%)
Aug 21, 2015 18.45 18.45 18.28 18.28 1,239 -0.65(-3.43%)
Aug 14, 2015 18.93 18.93 18.93 18.93 2 +0.06(+0.31%)
Aug 13, 2015 18.92 18.92 18.87 18.87 917 +0.07(+0.36%)
Aug 12, 2015 18.81 18.81 18.81 18.81 953 -0.40(-2.06%)
Aug 11, 2015 19.22 19.22 19.20 19.20 3,030 -0.20(-1.03%)
Aug 10, 2015 19.40 19.44 19.39 19.40 5,696 +0.15(+0.78%)
Aug 07, 2015 19.25 19.25 19.25 19.25 245 -0.11(-0.56%)
Aug 06, 2015 19.26 19.36 19.26 19.36 37,844 -0.08(-0.41%)
Aug 05, 2015 19.44 19.44 19.44 19.44 835 +0.39(+2.02%)
Jul 31, 2015 19.06 19.06 19.06 19.05 15 +0.12(+0.64%)
Jul 29, 2015 18.93 18.93 18.93 18.93 119 +0.03(+0.15%)
Jul 28, 2015 18.85 18.92 18.85 18.90 2,967 -0.05(-0.28%)
Jul 24, 2015 19.07 19.07 18.96 18.96 240 -0.33(-1.70%)
Jul 22, 2015 19.28 19.29 19.29 19.29 238 -0.18(-0.90%)
Jul 20, 2015 19.35 19.47 19.35 19.46 7 +0.28(+1.44%)
Jul 17, 2015 19.55 19.55 19.18 19.18 83,494 -0.38(-1.93%)
Jul 16, 2015 19.47 19.56 19.47 19.56 9,310 +0.23(+1.17%)
Jul 15, 2015 19.34 19.34 19.33 19.33 690 +0.27(+1.41%)
Jul 08, 2015 19.11 19.07 19.07 19.07 357 -0.08(-0.39%)
Jul 07, 2015 18.94 19.14 18.94 19.14 731 -0.07(-0.35%)
Jul 06, 2015 19.16 19.25 19.16 19.21 20,588 -0.12(-0.61%)
Jul 02, 2015 19.33 19.33 19.33 19.33 357 +0.22(+1.15%)
Jul 01, 2015 19.22 19.22 19.11 19.11 1,515 -0.11(-0.57%)
Jun 30, 2015 19.10 19.23 19.07 19.22 7,228 +0.05(+0.26%)
Jun 29, 2015 19.27 19.27 19.15 19.17 6,977 -0.10(-0.52%)
Jun 25, 2015 19.27 19.27 19.27 19.27 238 +0.01(+0.04%)
Jun 24, 2015 19.28 19.31 19.26 19.26 742 -2.24(-10.42%)
Jun 23, 2015 21.47 21.50 21.25 21.50 2,491 +0.18(+0.86%)
Jun 22, 2015 21.31 21.31 21.31 21.31 119 -0.05(-0.24%)
Jun 19, 2015 21.33 21.36 21.33 21.36 327 +0.12(+0.55%)
Jun 18, 2015 21.25 21.25 21.25 21.25 123 +0.05(+0.24%)
Jun 16, 2015 21.17 21.20 21.20 21.20 6,437 +0.10(+0.48%)
Jun 15, 2015 21.11 21.11 20.98 21.10 10,688 -0.03(-0.12%)
Jun 12, 2015 21.12 21.12 21.12 21.12 119 -0.05(-0.22%)
Jun 11, 2015 21.17 21.17 21.17 21.17 300 +0.10(+0.50%)
Jun 09, 2015 21.04 21.06 21.06 21.06 953 -0.03(-0.16%)
Jun 08, 2015 21.10 21.10 21.10 21.10 953 -0.02(-0.08%)
Jun 05, 2015 21.11 21.11 21.11 21.11 119 -0.18(-0.84%)
Jun 03, 2015 21.29 21.29 21.29 21.29 238 -0.02(-0.11%)
Jun 02, 2015 21.31 21.40 21.30 21.31 3,811 +0.10(+0.47%)
Jun 01, 2015 21.31 21.31 21.15 21.21 1,075 -0.21(-0.98%)
May 29, 2015 21.42 21.42 21.42 21.42 807 +0.25(+1.19%)
May 28, 2015 21.17 21.17 21.17 21.17 119 -0.03(-0.12%)
May 27, 2015 21.16 21.20 21.16 21.20 505 -0.14(-0.67%)
May 22, 2015 21.34 21.34 21.34 21.34 14,186 -0.26(-1.20%)
May 20, 2015 21.57 21.60 21.60 21.60 46,494 +0.08(+0.38%)
May 18, 2015 21.52 21.52 21.52 21.52 238 -0.01(-0.04%)
May 15, 2015 21.44 21.52 21.44 21.52 2,664 -0.01(-0.03%)
May 14, 2015 21.53 21.53 21.53 21.53 238 +0.09(+0.43%)
May 13, 2015 21.44 21.44 21.44 21.44 238 +0.02(+0.08%)
May 12, 2015 21.42 21.44 21.42 21.42 536 -0.06(-0.27%)
May 11, 2015 21.35 21.48 21.35 21.48 398 +0.03(+0.16%)
May 08, 2015 21.45 21.45 21.45 21.45 196 +0.09(+0.43%)
May 07, 2015 21.39 21.39 21.35 21.36 498 -0.21(-0.97%)
May 05, 2015 21.57 21.57 21.57 21.57 834 +0.02(+0.08%)
May 04, 2015 21.51 21.55 21.51 21.55 1,663 -0.02(-0.08%)
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.