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 (%)
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%)
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.