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 (%)
Oct 28, 2015 19.18 19.19 19.16 19.19 3 +0.44(+2.37%)
Oct 07, 2015 18.75 18.75 18.75 18.75 476 +0.00(+0.00%)
Oct 06, 2015 18.75 18.75 18.75 18.75 309 +0.40(+2.18%)
Oct 02, 2015 18.32 18.34 18.31 18.35 10 -0.01(-0.07%)
Sep 30, 2015 18.21 18.36 18.36 18.36 357 +0.22(+1.20%)
Sep 29, 2015 18.14 18.14 18.14 18.14 273 -0.24(-1.32%)
Sep 25, 2015 18.39 18.39 18.39 18.39 23 +0.03(+0.18%)
Sep 24, 2015 18.35 18.35 18.35 18.35 157 -0.22(-1.18%)
Sep 23, 2015 18.57 18.57 18.57 18.57 431 -0.15(-0.80%)
Sep 18, 2015 18.72 18.72 18.64 18.72 113 -0.11(-0.58%)
Sep 16, 2015 18.74 18.83 18.83 18.83 31,950 +0.37(+2.00%)
Sep 14, 2015 18.46 18.46 18.46 18.46 953 -0.06(-0.32%)
Sep 09, 2015 18.52 18.52 18.52 18.52 1 +0.08(+0.41%)
Sep 08, 2015 18.50 18.50 18.44 18.45 1,726 +0.21(+1.15%)
Sep 04, 2015 18.31 18.24 18.24 18.24 19,313 -0.39(-2.09%)
Sep 03, 2015 18.62 18.62 18.62 18.62 268 +0.18(+0.97%)
Sep 02, 2015 18.68 18.70 18.45 18.45 2,064 -0.13(-0.68%)
Sep 01, 2015 18.50 18.57 18.50 18.57 1,021 +0.02(+0.09%)
Aug 31, 2015 18.55 18.55 18.55 18.55 684 +0.31(+1.69%)
Aug 25, 2015 18.26 18.25 18.25 18.25 2,265 +0.50(+2.84%)
Aug 24, 2015 17.46 17.95 16.89 17.74 20,238 -0.54(-2.96%)
Aug 21, 2015 18.45 18.45 18.28 18.28 1,239 -0.65(-3.43%)
Aug 14, 2015 18.93 18.93 18.93 18.93 2 +0.06(+0.31%)
Aug 13, 2015 18.92 18.92 18.87 18.87 917 +0.07(+0.36%)
Aug 12, 2015 18.81 18.81 18.81 18.81 953 -0.40(-2.06%)
Aug 11, 2015 19.22 19.22 19.20 19.20 3,030 -0.20(-1.03%)
Aug 10, 2015 19.40 19.44 19.39 19.40 5,696 +0.15(+0.78%)
Aug 07, 2015 19.25 19.25 19.25 19.25 245 -0.11(-0.56%)
Aug 06, 2015 19.26 19.36 19.26 19.36 37,844 -0.08(-0.41%)
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.