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 (%)
Jun 23, 2017 20.10 20.10 20.10 0 +0.04(+0.22%)
Jun 20, 2017 20.06 20.06 20.06 0 -0.01(-0.07%)
Jun 19, 2017 20.07 20.07 20.07 20.07 102 +0.06(+0.29%)
Jun 09, 2017 20.01 20.01 20.01 0 -0.09(-0.44%)
Jun 02, 2017 20.10 20.10 20.10 0 +0.08(+0.39%)
May 31, 2017 20.02 20.02 20.02 0 -0.08(-0.39%)
May 30, 2017 20.10 20.10 20.10 20.10 189 -0.20(-1.01%)
May 25, 2017 20.31 20.31 20.31 0 +0.06(+0.32%)
May 24, 2017 20.24 20.24 20.24 20.24 122 +0.19(+0.94%)
May 17, 2017 20.05 20.05 20.05 0 -0.40(-1.96%)
May 10, 2017 20.45 20.45 20.45 0 +0.13(+0.63%)
May 08, 2017 20.32 1 +0.03(+0.14%)
May 05, 2017 20.31 20.31 20.30 20.30 1,539 -0.16(-0.78%)
Apr 27, 2017 20.46 24 +0.14(+0.70%)
Apr 26, 2017 20.55 20.55 20.32 20.32 12,291 -0.11(-0.53%)
Apr 25, 2017 20.31 20.42 20.31 20.42 640 +0.37(+1.85%)
Apr 21, 2017 20.05 20.05 20.05 0 +0.07(+0.34%)
Apr 19, 2017 19.98 19.98 19.98 0 +0.06(+0.29%)
Apr 13, 2017 19.93 34 -0.30(-1.50%)
Apr 11, 2017 20.23 20.23 20.23 0 -0.04(-0.19%)
Apr 05, 2017 20.27 20.27 20.27 0 +0.02(+0.11%)
Mar 24, 2017 20.24 1 +0.32(+1.60%)
Mar 20, 2017 19.93 19.93 19.93 0 +0.00(+0.00%)
Mar 17, 2017 19.89 19.93 19.89 19.93 2,970 +0.12(+0.62%)
Mar 16, 2017 19.80 19.80 19.80 19.80 103 +0.41(+2.11%)
Mar 15, 2017 19.35 19.39 19.35 19.39 2,011 +0.05(+0.27%)
Mar 14, 2017 19.34 19.34 19.34 19.34 284 -0.16(-0.84%)
Mar 10, 2017 19.50 19.50 19.50 0 -0.02(-0.10%)
Mar 09, 2017 19.53 19.53 19.52 19.52 563 -0.15(-0.76%)
Mar 03, 2017 19.68 16 +0.17(+0.87%)
Mar 01, 2017 19.51 1 +0.04(+0.20%)
Feb 24, 2017 19.47 19.47 19.47 0 -0.12(-0.63%)
Feb 17, 2017 19.59 10 -0.17(-0.87%)
Feb 13, 2017 19.76 19.76 19.76 0 -0.18(-0.93%)
Feb 10, 2017 19.70 19.95 19.70 19.95 2,970 +0.33(+1.69%)
Feb 09, 2017 19.58 19.61 19.58 19.61 37,372 +0.13(+0.65%)
Feb 08, 2017 19.47 19.52 19.47 19.49 22,563 -0.11(-0.55%)
Feb 06, 2017 19.59 1 -0.01(-0.06%)
Feb 02, 2017 19.61 19.61 19.61 0 -0.02(-0.09%)
Jan 31, 2017 19.62 19.62 19.62 0 -0.09(-0.45%)
Jan 30, 2017 19.89 19.89 19.71 19.71 618 -0.16(-0.79%)
Jan 27, 2017 19.77 19.87 19.77 19.87 2,765 +0.03(+0.15%)
Jan 26, 2017 20.01 20.02 19.69 19.84 19,343 -0.14(-0.68%)
Jan 25, 2017 19.97 19.97 19.97 19.97 318 -0.11(-0.56%)
Jan 24, 2017 20.09 20.09 20.09 20.09 170 +0.51(+2.61%)
Jan 23, 2017 19.41 19.58 19.41 19.58 722 +0.22(+1.12%)
Jan 18, 2017 19.36 19.36 19.36 0 +0.13(+0.66%)
Jan 17, 2017 19.09 19.25 19.09 19.23 920 -0.10(-0.53%)
Jan 12, 2017 19.33 19.33 19.33 0 +0.06(+0.32%)
Jan 11, 2017 19.27 19.27 19.27 19.27 102 +0.04(+0.21%)
Jan 10, 2017 19.23 19.23 19.23 19.23 221 +0.01(+0.05%)
Jan 09, 2017 19.15 19.22 19.15 19.22 711 +0.22(+1.18%)
Dec 27, 2016 19.00 135 -0.04(-0.20%)
Dec 23, 2016 19.04 19.04 19.04 0 +0.07(+0.36%)
Dec 22, 2016 18.84 18.97 18.82 18.97 4,185 +0.01(+0.05%)
Dec 21, 2016 19.06 19.06 18.93 18.96 736 +0.06(+0.33%)
Dec 20, 2016 19.03 19.11 18.86 18.90 41,096 -0.25(-1.32%)
Dec 19, 2016 19.19 19.22 19.15 19.15 498 +0.05(+0.28%)
Dec 16, 2016 19.47 19.47 19.06 19.10 18,221 -0.37(-1.92%)
Dec 15, 2016 19.49 19.49 19.47 19.47 318 -0.06(-0.33%)
Dec 14, 2016 19.72 19.74 19.54 19.54 520 -0.29(-1.44%)
Dec 12, 2016 19.82 3 +0.10(+0.52%)
Dec 09, 2016 19.69 19.72 19.69 19.72 1,131 +0.11(+0.55%)
Dec 08, 2016 19.23 19.61 19.23 19.61 6,474 +0.43(+2.25%)
Dec 07, 2016 19.18 19.18 19.18 19.18 188 +0.07(+0.36%)
Dec 06, 2016 19.11 19.11 19.11 19.11 120 +0.04(+0.22%)
Dec 05, 2016 19.07 19.07 19.07 19.07 471 +0.04(+0.23%)
Dec 02, 2016 19.09 19.10 19.03 19.03 2,504 -0.22(-1.14%)
Dec 01, 2016 19.28 19.29 19.25 19.25 10,054 -0.03(-0.14%)
Nov 30, 2016 19.36 19.36 19.27 19.27 436 -0.03(-0.18%)
Nov 29, 2016 19.31 19.31 19.31 19.31 108 +0.12(+0.62%)
Nov 28, 2016 19.19 19.19 19.19 19.19 381 +0.17(+0.91%)
Nov 22, 2016 19.01 5 -0.25(-1.28%)
Nov 17, 2016 19.26 19 -0.03(-0.14%)
Nov 14, 2016 19.29 8 -0.31(-1.57%)
Nov 10, 2016 19.60 9 -0.40(-2.00%)
Nov 09, 2016 19.94 20.00 19.94 20.00 436 -0.41(-2.03%)
Nov 07, 2016 20.41 14 +0.57(+2.87%)
Nov 03, 2016 19.84 108 -0.39(-1.95%)
Oct 28, 2016 20.23 2 -0.00(-0.00%)
Oct 14, 2016 20.24 20.24 20.24 0 -0.16(-0.78%)
Oct 03, 2016 20.39 20.39 20.39 20.39 2 +0.00(+0.00%)
Sep 30, 2016 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Sep 29, 2016 20.39 20.39 20.39 20.39 217 +0.45(+2.23%)
Sep 28, 2016 19.95 19.95 19.95 19.95 81 +0.00(+0.00%)
Sep 27, 2016 19.95 19.95 19.95 19.95 160 -0.24(-1.19%)
Sep 22, 2016 20.19 20.19 20.19 20.19 653 +0.56(+2.85%)
Sep 19, 2016 19.67 19.63 19.63 19.63 5,334 +0.14(+0.70%)
Sep 16, 2016 19.49 19.49 19.49 19.49 168 -0.10(-0.49%)
Sep 15, 2016 19.59 19.59 19.59 19.59 337 -0.27(-1.36%)
Sep 09, 2016 19.86 19.86 19.86 19.86 217 -0.39(-1.95%)
Sep 06, 2016 20.25 20.25 20.25 20.25 217 -0.21(-1.03%)
Sep 02, 2016 20.35 20.46 20.46 20.46 72,182 +0.15(+0.72%)
Aug 25, 2016 20.35 20.35 20.32 20.32 2 +0.01(+0.05%)
Aug 24, 2016 20.23 20.31 20.15 20.31 3,233 -0.22(-1.06%)
Aug 22, 2016 20.53 20.53 20.53 20.53 1 -0.05(-0.23%)
Aug 17, 2016 20.63 20.57 20.57 20.57 24,823 -0.14(-0.66%)
Aug 16, 2016 20.67 20.71 20.67 20.71 2,126 +0.14(+0.67%)
Aug 12, 2016 20.57 20.57 20.57 20.57 2,721 +0.27(+1.31%)
Aug 10, 2016 20.32 20.32 20.31 20.31 99 +0.05(+0.27%)
Aug 09, 2016 20.25 20.25 20.24 20.25 1,306 +0.26(+1.29%)
Aug 05, 2016 20.07 20.00 20.00 20.00 2,068 +0.05(+0.23%)
Aug 04, 2016 19.95 19.95 19.95 19.95 1,306 +0.07(+0.37%)
Aug 02, 2016 19.97 19.98 19.78 19.88 97 -0.07(-0.37%)
Aug 01, 2016 20.01 20.03 19.90 19.95 4,344 +0.02(+0.09%)
Jul 28, 2016 19.95 19.93 19.93 19.93 217 -0.20(-1.00%)
Jul 27, 2016 20.13 20.14 20.13 20.13 1,415 +0.07(+0.37%)
Jul 26, 2016 20.15 20.15 20.06 20.06 253 -0.22(-1.09%)
Jul 22, 2016 20.26 20.28 20.28 20.28 1,415 +0.22(+1.10%)
Jul 18, 2016 19.98 20.13 19.98 20.06 30 +0.10(+0.52%)
Jul 15, 2016 19.93 19.96 19.93 19.96 435 +0.03(+0.17%)
Jul 12, 2016 19.91 19.92 19.91 19.92 41 +0.47(+2.44%)
Jul 07, 2016 19.44 19.45 19.45 19.45 326 -0.07(-0.36%)
Jul 06, 2016 19.52 19.52 19.52 19.52 1,094 -0.30(-1.53%)
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.