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

Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

24.40 +0.44 (+1.85%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 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 (%)
Oct 31, 2012 18.80 18.80 18.80 18.80 120 +0.00(+0.00%)
Oct 25, 2012 19.80 18.80 18.80 18.80 8,465 +0.36(+1.95%)
Oct 24, 2012 18.47 18.47 18.44 18.44 390 -0.22(-1.17%)
Oct 22, 2012 18.77 18.66 18.66 18.66 483 +0.17(+0.94%)
Oct 19, 2012 18.47 18.49 18.47 18.49 406 -0.24(-1.28%)
Oct 16, 2012 18.73 18.73 18.73 18.73 0 +0.15(+0.78%)
Oct 15, 2012 18.51 18.60 18.50 18.58 2,136 +0.14(+0.78%)
Oct 12, 2012 18.44 18.44 18.41 18.44 967 -0.11(-0.60%)
Oct 11, 2012 18.55 18.55 18.55 18.55 186 -0.04(-0.20%)
Oct 09, 2012 18.60 18.59 18.59 18.59 7,256 -0.02(-0.09%)
Oct 08, 2012 18.51 18.69 18.51 18.60 7,916 +0.07(+0.36%)
Oct 05, 2012 18.54 18.54 18.54 18.54 483 +0.06(+0.31%)
Oct 04, 2012 18.46 18.48 18.46 18.48 1,209 +0.05(+0.27%)
Oct 03, 2012 18.44 18.45 18.43 18.43 3,749 -0.03(-0.18%)
Oct 02, 2012 18.53 18.53 18.44 18.46 12,223 -0.03(-0.18%)
Oct 01, 2012 18.38 18.99 18.38 18.50 42,870 +0.32(+1.74%)
Sep 27, 2012 18.18 18.18 18.18 18.18 362 +0.35(+1.97%)
Sep 26, 2012 17.83 17.83 17.83 17.83 153 -0.44(-2.43%)
Sep 24, 2012 18.27 18.27 18.27 18.27 120 +0.02(+0.09%)
Sep 20, 2012 18.26 18.26 18.26 18.26 120 -0.43(-2.30%)
Sep 14, 2012 18.79 18.69 18.69 18.69 1,693 +0.94(+5.31%)
Sep 06, 2012 17.74 17.74 17.74 17.74 1,572 +0.34(+1.95%)
Sep 05, 2012 17.41 17.41 17.41 17.41 362 -0.01(-0.05%)
Sep 04, 2012 17.41 17.41 17.41 17.41 483 -0.13(-0.76%)
Aug 31, 2012 17.55 17.55 17.55 17.55 383 +0.09(+0.50%)
Aug 30, 2012 17.46 17.46 17.46 17.46 509 -0.14(-0.77%)
Aug 29, 2012 17.74 17.74 17.45 17.60 3,266 -0.26(-1.44%)
Aug 27, 2012 17.85 17.87 17.82 17.85 1,412 -0.10(-0.58%)
Aug 24, 2012 17.91 17.96 17.91 17.96 372 -0.00(-0.01%)
Aug 23, 2012 17.80 17.97 17.74 17.96 3,749 -0.14(-0.78%)
Aug 22, 2012 17.87 18.11 17.87 18.10 8,223 +0.09(+0.50%)
Aug 21, 2012 18.05 18.13 17.88 18.01 4,749 +0.11(+0.60%)
Aug 20, 2012 18.04 18.04 17.78 17.90 8,581 -0.30(-1.64%)
Aug 16, 2012 18.07 18.20 18.20 18.20 6,772 +0.12(+0.64%)
Aug 15, 2012 17.99 18.08 17.98 18.08 2,505 +0.11(+0.60%)
Aug 13, 2012 17.97 17.98 17.98 17.98 4,111 +0.07(+0.37%)
Aug 09, 2012 17.91 17.91 17.91 17.91 0 +0.06(+0.32%)
Aug 08, 2012 17.89 17.89 17.84 17.85 4,220 +0.02(+0.09%)
Aug 06, 2012 17.80 17.84 17.84 17.84 967 +0.10(+0.56%)
Aug 03, 2012 17.81 17.84 17.51 17.74 2,055 +0.58(+3.37%)
Aug 02, 2012 17.32 17.32 17.16 17.16 49,312 -0.89(-4.95%)
Aug 01, 2012 18.03 18.05 18.03 18.05 483 +0.05(+0.28%)
Jul 31, 2012 18.09 18.09 17.98 18.00 4,111 -0.02(-0.14%)
Jul 30, 2012 17.91 18.03 17.91 18.03 1,601 -0.11(-0.59%)
Jul 27, 2012 18.06 18.34 17.94 18.13 11,005 +0.55(+3.15%)
Jul 25, 2012 17.58 17.58 17.58 17.58 241 +0.19(+1.09%)
Jul 23, 2012 17.38 17.39 17.39 17.39 241 -0.42(-2.37%)
Jul 20, 2012 17.84 17.84 17.79 17.81 1,693 -0.25(-1.37%)
Jul 19, 2012 18.08 18.08 18.06 18.06 749 +0.55(+3.12%)
Jul 12, 2012 17.57 17.51 17.51 17.51 7,498 -0.33(-1.85%)
Jul 11, 2012 17.90 17.90 17.74 17.84 9,674 +0.05(+0.28%)
Jul 10, 2012 18.04 18.04 17.79 17.79 2,902 -0.56(-3.06%)
Jul 09, 2012 18.32 18.36 17.79 18.36 18,866 +0.49(+2.73%)
Jul 06, 2012 17.94 17.94 17.47 17.87 1,549 -0.30(-1.64%)
Jul 05, 2012 18.06 18.17 17.80 18.17 1,850 -0.11(-0.59%)
Jul 03, 2012 18.19 18.57 18.08 18.27 3,869 +0.06(+0.32%)
Jul 02, 2012 17.88 18.22 17.61 18.22 46,230 +0.12(+0.69%)
Jun 29, 2012 17.82 18.10 17.53 18.09 32,773 +0.79(+4.54%)
Jun 28, 2012 17.26 17.36 16.80 17.31 45,472 -0.21(-1.23%)
Jun 27, 2012 17.28 17.52 17.26 17.52 16,084 +0.22(+1.29%)
Jun 26, 2012 17.22 17.36 16.89 17.30 35,924 +0.21(+1.26%)
Jun 25, 2012 17.12 17.21 16.85 17.08 40,862 -0.38(-2.18%)
Jun 22, 2012 17.49 17.69 17.40 17.46 31,467 +0.07(+0.43%)
Jun 21, 2012 18.07 18.07 17.36 17.39 45,324 -0.61(-3.40%)
Jun 20, 2012 18.13 18.21 17.55 18.00 67,712 -0.25(-1.36%)
Jun 19, 2012 18.15 18.57 17.28 18.25 74,269 +0.27(+1.52%)
Jun 18, 2012 17.81 18.11 17.81 17.98 29,996 +0.09(+0.51%)
Jun 15, 2012 17.83 18.00 17.78 17.89 23,340 +0.15(+0.84%)
Jun 14, 2012 17.71 17.76 17.60 17.74 36,185 +0.16(+0.89%)
Jun 13, 2012 17.69 17.83 17.58 17.58 7,983 -0.10(-0.56%)
Jun 12, 2012 17.64 17.68 17.64 17.68 1,451 +0.21(+1.23%)
Jun 10, 2012 17.46 17.46 17.46 0 +0.00(+0.00%)
Jun 08, 2012 17.42 17.47 17.42 17.46 2,902 -0.07(-0.40%)
Jun 06, 2012 17.54 17.53 17.53 17.53 241 +0.31(+1.81%)
Jun 05, 2012 17.74 17.74 17.19 17.22 818 +0.10(+0.59%)
Jun 04, 2012 17.12 17.12 17.12 17.12 148 -0.41(-2.32%)
May 31, 2012 17.53 17.53 17.53 17.53 0 +0.13(+0.77%)
May 30, 2012 17.40 17.40 17.40 17.40 122 -0.14(-0.81%)
May 29, 2012 17.83 17.83 17.54 17.54 9,191 +0.16(+0.90%)
May 25, 2012 17.25 17.38 17.25 17.38 1,209 +0.08(+0.48%)
May 24, 2012 17.44 17.44 17.30 17.30 1,693 +0.19(+1.11%)
May 23, 2012 17.12 17.12 17.11 17.11 483 -0.39(-2.22%)
May 22, 2012 17.53 17.64 17.45 17.50 22,591 +0.01(+0.05%)
May 21, 2012 17.27 17.50 17.26 17.49 13,665 +0.33(+1.94%)
May 18, 2012 17.33 17.33 17.11 17.16 4,976 -0.18(-1.01%)
May 17, 2012 17.50 17.54 17.30 17.33 8,828 -0.17(-0.99%)
May 16, 2012 17.60 17.68 17.46 17.50 16,205 -0.16(-0.89%)
May 15, 2012 17.87 17.88 17.62 17.66 12,461 -0.12(-0.65%)
May 14, 2012 17.76 17.84 17.76 17.78 14,875 -0.37(-2.05%)
May 11, 2012 18.10 18.30 18.08 18.15 6,772 -0.17(-0.90%)
May 10, 2012 18.39 18.41 18.30 18.32 25,275 +0.17(+0.91%)
May 09, 2012 18.07 18.15 18.05 18.15 4,111 -0.07(-0.41%)
May 08, 2012 18.41 18.41 18.22 18.22 4,252 -0.35(-1.87%)
May 07, 2012 18.60 18.61 18.57 18.57 5,563 +0.04(+0.22%)
May 04, 2012 18.72 18.72 18.51 18.53 12,335 -0.28(-1.49%)
May 03, 2012 18.95 18.96 18.80 18.81 4,507 -0.11(-0.57%)
May 02, 2012 18.90 18.95 18.88 18.92 2,175 -0.20(-1.04%)
May 01, 2012 18.94 19.12 18.88 19.12 3,834 +0.28(+1.49%)
Apr 30, 2012 18.89 18.93 18.80 18.84 13,303 -0.18(-0.96%)
Apr 27, 2012 19.03 19.03 18.94 19.02 8,223 +0.02(+0.13%)
Apr 26, 2012 18.91 19.01 18.82 18.99 8,949 +0.06(+0.31%)
Apr 25, 2012 18.89 18.95 18.76 18.94 8,102 +0.16(+0.84%)
Apr 24, 2012 18.84 18.94 18.71 18.78 17,293 +0.03(+0.18%)
Apr 23, 2012 18.67 18.76 18.66 18.75 9,554 -0.26(-1.39%)
Apr 11, 2012 19.17 19.01 19.01 19.01 2,660 +0.20(+1.06%)
Apr 10, 2012 18.90 18.90 18.81 18.81 665 -0.12(-0.61%)
Apr 09, 2012 18.93 18.93 18.93 18.93 241 -0.16(-0.81%)
Apr 05, 2012 19.47 19.47 19.08 19.08 2,381 -0.36(-1.84%)
Apr 04, 2012 19.33 19.44 19.33 19.44 33,620 -0.31(-1.55%)
Apr 03, 2012 19.71 19.75 19.71 19.75 2,417 +0.00(+0.00%)
Apr 02, 2012 19.30 19.75 19.30 19.75 37,636 +0.41(+2.14%)
Mar 30, 2012 19.33 19.33 19.33 19.33 241 +0.26(+1.39%)
Mar 29, 2012 19.07 19.07 19.07 19.07 453 -0.31(-1.58%)
Mar 28, 2012 19.37 19.37 19.37 19.37 241 -0.03(-0.17%)
Mar 26, 2012 19.41 19.41 19.41 19.41 1,088 +0.19(+0.99%)
Mar 20, 2012 19.37 19.22 19.22 19.22 3,990 -0.38(-1.94%)
Mar 19, 2012 19.60 19.60 19.60 19.60 604 -0.09(-0.46%)
Mar 14, 2012 19.69 19.69 19.69 19.69 483 -0.22(-1.10%)
Mar 13, 2012 19.83 19.92 19.83 19.91 2,654 +0.19(+0.99%)
Mar 08, 2012 19.71 19.71 19.71 19.71 0 +0.76(+4.01%)
Mar 06, 2012 19.44 18.95 18.95 18.95 2,660 -0.56(-2.86%)
Mar 05, 2012 19.58 19.58 19.51 19.51 2,370 -0.28(-1.40%)
Mar 02, 2012 20.66 20.66 19.77 19.79 789 -0.00(-0.02%)
Mar 01, 2012 19.79 19.79 19.79 19.79 169 +0.02(+0.08%)
Feb 28, 2012 19.75 19.78 19.78 19.78 1,572 +0.32(+1.64%)
Feb 27, 2012 19.41 20.77 19.41 19.46 2,862 -0.20(-1.00%)
Feb 24, 2012 19.69 19.69 19.65 19.65 1,095 -0.29(-1.47%)
Feb 23, 2012 20.08 20.13 19.94 19.94 362 +0.42(+2.17%)
Feb 22, 2012 19.43 19.52 19.43 19.52 706 -0.08(-0.42%)
Feb 21, 2012 19.63 19.63 19.60 19.60 1,115 -0.07(-0.35%)
Feb 16, 2012 20.50 19.67 19.67 19.67 241 +0.12(+0.59%)
Feb 15, 2012 19.56 19.56 19.56 19.56 1,330 +0.18(+0.93%)
Feb 14, 2012 19.38 19.38 19.38 19.38 221 -0.06(-0.33%)
Feb 10, 2012 19.44 19.44 19.44 19.44 241 -0.47(-2.37%)
Feb 09, 2012 19.87 19.91 19.87 19.91 703 -0.16(-0.79%)
Feb 08, 2012 20.07 20.07 20.07 20.07 902 +0.11(+0.55%)
Feb 07, 2012 19.85 19.96 19.85 19.96 2,149 -0.97(-4.62%)
Feb 06, 2012 20.93 20.93 20.93 20.93 737 +0.94(+4.72%)
Feb 03, 2012 19.91 19.99 19.91 19.99 736 +0.22(+1.12%)
Feb 01, 2012 20.32 19.77 19.77 19.77 846 +0.24(+1.24%)
Jan 31, 2012 19.41 19.52 19.41 19.52 2,026 +0.22(+1.16%)
Jan 30, 2012 19.21 19.30 19.18 19.30 1,359 -0.30(-1.52%)
Jan 27, 2012 19.58 19.63 19.56 19.60 1,596 -0.07(-0.34%)
Jan 26, 2012 19.59 19.66 19.56 19.66 4,943 +0.23(+1.19%)
Jan 25, 2012 18.94 19.43 18.92 19.43 6,802 +0.42(+2.21%)
Jan 24, 2012 19.01 19.01 19.01 19.01 154 +0.04(+0.23%)
Jan 23, 2012 18.94 18.97 18.94 18.97 2,663 +0.19(+0.99%)
Jan 19, 2012 18.78 18.78 18.78 18.78 362 +0.18(+0.94%)
Jan 18, 2012 18.61 18.61 18.61 18.61 251 +0.19(+1.05%)
Jan 17, 2012 18.41 18.41 18.41 18.41 251 +0.52(+2.90%)
Jan 13, 2012 17.89 17.89 17.89 17.89 967 -0.25(-1.37%)
Jan 10, 2012 18.14 18.14 18.14 18.14 362 +0.36(+2.00%)
Jan 09, 2012 18.15 18.15 17.38 17.79 5,635 -0.26(-1.42%)
Jan 06, 2012 18.07 18.07 18.04 18.04 622 -0.17(-0.96%)
Jan 05, 2012 18.22 18.22 18.22 18.22 604 -0.22(-1.21%)
Jan 03, 2012 17.98 18.44 18.44 18.44 37,611 +0.08(+0.45%)
Dec 09, 2011 18.36 18.36 18.36 18.36 1,451 +0.00(+0.00%)
Dec 08, 2011 18.45 18.45 18.36 18.36 1,209 -0.07(-0.40%)
Nov 18, 2011 18.38 18.43 18.43 18.43 2,660 -0.60(-3.17%)
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.