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 (%)
Jul 31, 2014 21.91 21.91 21.91 21.91 238 -0.55(-2.46%)
Jul 29, 2014 22.46 22.46 22.46 22.46 357 +0.56(+2.54%)
Jul 23, 2014 21.88 21.91 21.88 21.91 1,192 +0.12(+0.56%)
Jul 17, 2014 21.78 21.78 21.78 21.78 1,311 -0.05(-0.23%)
Jul 15, 2014 21.89 21.83 21.83 21.83 2,265 +0.09(+0.40%)
Jul 14, 2014 21.75 21.75 21.75 21.75 476 +0.11(+0.53%)
Jul 10, 2014 21.63 21.63 21.63 21.63 238 -0.01(-0.04%)
Jul 07, 2014 21.64 21.64 21.64 21.64 238 +0.32(+1.50%)
Jul 02, 2014 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jul 01, 2014 21.32 21.32 21.32 21.32 2,384 +0.01(+0.04%)
Jun 26, 2014 21.31 21.31 21.31 21.31 0 +0.00(+0.00%)
Jun 25, 2014 21.31 21.31 21.31 21.31 119 +0.21(+0.99%)
Jun 24, 2014 21.10 21.10 21.10 21.10 59 +0.00(+0.00%)
Jun 18, 2014 21.15 21.10 21.10 21.10 4,530 +0.22(+1.06%)
Jun 16, 2014 20.89 20.88 20.88 20.88 0 +0.00(+0.00%)
Jun 12, 2014 20.89 20.88 20.88 20.88 11 +0.00(+0.00%)
Jun 06, 2014 20.89 20.88 20.88 20.88 0 +0.00(+0.00%)
Jun 05, 2014 20.88 20.88 20.88 20.88 119 +0.16(+0.79%)
Jun 02, 2014 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
May 30, 2014 20.72 20.72 19.92 20.72 1,788 -0.08(-0.40%)
May 29, 2014 20.80 20.80 20.80 20.80 59 +0.00(+0.00%)
May 28, 2014 20.80 20.80 20.80 20.80 1,192 -0.02(-0.08%)
May 27, 2014 20.82 20.82 20.82 20.82 11 +0.00(+0.00%)
May 23, 2014 20.94 20.82 20.82 20.82 3,457 -0.05(-0.24%)
May 22, 2014 20.95 20.95 20.86 20.87 1,072 +0.12(+0.57%)
May 21, 2014 20.75 20.75 20.75 20.75 3 +0.00(+0.00%)
May 20, 2014 20.75 20.75 20.75 20.75 3,552 +0.16(+0.77%)
May 19, 2014 20.75 20.75 20.59 20.59 357 -0.16(-0.77%)
May 16, 2014 20.75 20.75 20.74 20.75 1,907 +0.18(+0.86%)
May 15, 2014 20.70 20.83 20.58 20.58 971 -0.27(-1.29%)
May 14, 2014 21.09 21.09 20.84 20.84 3,457 -0.04(-0.21%)
May 13, 2014 20.89 20.89 20.89 20.89 159 +0.19(+0.94%)
May 12, 2014 20.74 20.74 20.69 20.69 357 +0.07(+0.33%)
May 08, 2014 20.63 20.63 20.63 20.63 238 +0.16(+0.78%)
May 06, 2014 20.44 20.47 20.47 20.47 35,288 +0.22(+1.08%)
May 05, 2014 20.27 20.28 20.24 20.25 953 -0.09(-0.45%)
May 02, 2014 20.30 20.37 20.30 20.34 4,589 +0.05(+0.25%)
May 01, 2014 20.25 20.32 20.22 20.29 9,418 +0.18(+0.88%)
Apr 30, 2014 20.24 20.24 20.10 20.11 2,503 -0.06(-0.29%)
Apr 29, 2014 20.12 20.23 20.12 20.17 3,934 +0.14(+0.71%)
Apr 28, 2014 20.04 20.04 20.01 20.03 6,128 +0.03(+0.17%)
Apr 25, 2014 20.01 20.03 19.97 20.00 64,853 -0.14(-0.71%)
Apr 24, 2014 20.10 20.19 20.07 20.14 44,229 -0.02(-0.08%)
Apr 22, 2014 20.18 20.16 20.16 20.16 1,907 -0.07(-0.33%)
Apr 14, 2014 20.22 20.22 20.22 20.22 0 +0.09(+0.46%)
Apr 11, 2014 20.13 20.13 20.13 20.13 479 -0.28(-1.36%)
Apr 08, 2014 20.39 20.41 20.41 20.41 238 -0.06(-0.29%)
Apr 04, 2014 20.47 20.47 20.47 20.47 476 +0.38(+1.88%)
Apr 03, 2014 20.09 20.09 20.09 20.09 238 +0.25(+1.25%)
Mar 28, 2014 19.85 19.84 19.84 19.84 0 +0.00(+0.00%)
Mar 27, 2014 19.84 19.84 19.84 19.84 596 -0.12(-0.60%)
Mar 21, 2014 19.96 19.96 19.96 19.96 0 +1.00(+5.25%)
Mar 14, 2014 18.97 18.97 18.97 18.97 0 -0.49(-2.54%)
Mar 12, 2014 19.44 19.46 19.46 19.46 4,172 +0.04(+0.22%)
Mar 11, 2014 19.47 19.47 19.42 19.42 1,108 -0.03(-0.13%)
Mar 10, 2014 19.46 19.47 19.44 19.44 2,861 -0.04(-0.22%)
Mar 07, 2014 19.50 19.50 19.49 19.49 1,430 -0.33(-1.65%)
Mar 06, 2014 19.81 19.81 19.81 19.81 154 +0.32(+1.64%)
Mar 05, 2014 19.49 19.49 19.49 19.49 1,806 +0.20(+1.04%)
Mar 03, 2014 19.34 19.29 19.29 19.29 596 -0.22(-1.11%)
Feb 26, 2014 19.51 19.51 19.51 19.51 0 -0.21(-1.07%)
Feb 25, 2014 19.72 19.72 19.72 19.72 119 -0.19(-0.96%)
Feb 21, 2014 19.92 19.91 19.91 19.91 2,503 -0.14(-0.68%)
Feb 19, 2014 20.05 20.05 20.05 20.05 0 -0.35(-1.73%)
Feb 18, 2014 20.40 20.40 20.40 20.40 119 -0.13(-0.61%)
Feb 14, 2014 20.18 20.53 20.53 20.53 715 +0.29(+1.45%)
Feb 13, 2014 20.23 20.23 20.23 20.23 953 +0.13(+0.67%)
Feb 06, 2014 20.10 20.10 20.10 20.10 0 -0.04(-0.21%)
Feb 05, 2014 20.01 20.14 20.01 20.14 1,192 -0.16(-0.78%)
Feb 04, 2014 20.30 20.30 20.30 20.30 476 +0.01(+0.04%)
Feb 03, 2014 20.20 20.29 20.20 20.29 298 -0.18(-0.90%)
Jan 31, 2014 20.47 20.47 20.47 20.47 65 +0.00(+0.00%)
Jan 28, 2014 20.48 20.47 20.47 20.47 238 +0.12(+0.57%)
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.