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%)
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.