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 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%)
May 01, 2015 21.33 21.57 21.33 21.57 7,938 +0.26(+1.22%)
Apr 30, 2015 21.53 21.53 21.29 21.31 2,135 -0.23(-1.09%)
Apr 29, 2015 21.57 21.57 21.54 21.54 643 -0.13(-0.62%)
Apr 28, 2015 21.67 21.71 21.67 21.67 912 -0.11(-0.50%)
Apr 27, 2015 21.98 21.98 21.78 21.78 2,709 -0.13(-0.57%)
Apr 24, 2015 21.90 21.92 21.83 21.91 6,579 +0.18(+0.85%)
Apr 23, 2015 21.62 21.73 21.62 21.73 1,807 +0.08(+0.39%)
Apr 22, 2015 21.63 21.64 21.63 21.64 1,262 -0.03(-0.15%)
Apr 21, 2015 21.67 21.67 21.67 21.67 1,729 +0.13(+0.62%)
Apr 20, 2015 21.65 21.65 21.54 21.54 478 -0.08(-0.35%)
Apr 17, 2015 21.57 21.62 21.57 21.62 1,876 -0.03(-0.12%)
Apr 15, 2015 21.64 21.64 21.64 21.64 1 +0.12(+0.58%)
Apr 13, 2015 21.52 21.52 21.52 21.52 238 +0.08(+0.36%)
Apr 10, 2015 21.50 21.50 21.44 21.44 994 -0.04(-0.19%)
Apr 09, 2015 21.48 21.48 21.48 21.48 250 -0.06(-0.27%)
Apr 06, 2015 21.53 21.54 21.53 21.54 2 +0.27(+1.26%)
Apr 02, 2015 21.27 21.27 21.27 21.27 476 +0.10(+0.48%)
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.