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 (%)
Feb 27, 2015 21.36 21.38 21.33 21.38 1,944 +0.10(+0.47%)
Feb 26, 2015 21.22 21.28 21.19 21.28 9,719 +0.11(+0.51%)
Feb 25, 2015 21.26 21.20 21.17 21.17 2,341 -0.03(-0.12%)
Feb 24, 2015 21.21 21.21 21.20 21.20 4,072 +0.08(+0.36%)
Feb 23, 2015 21.07 21.12 21.07 21.12 1,454 +0.18(+0.84%)
Feb 20, 2015 20.95 20.96 20.90 20.95 1,261 -0.06(-0.28%)
Feb 19, 2015 20.92 21.01 20.92 21.00 1,157 +0.08(+0.40%)
Feb 18, 2015 21.00 21.00 20.91 20.92 3,532 +0.06(+0.27%)
Feb 17, 2015 20.78 20.88 20.77 20.86 10,803 +0.42(+2.07%)
Feb 12, 2015 20.45 20.44 20.44 20.44 1,549 +0.10(+0.50%)
Feb 11, 2015 20.34 20.34 20.34 20.34 2,393 -0.37(-1.80%)
Feb 10, 2015 20.78 20.78 20.69 20.71 6,585 -0.02(-0.10%)
Feb 09, 2015 20.74 20.76 20.70 20.74 6,558 +0.05(+0.24%)
Feb 06, 2015 20.68 20.68 20.68 20.68 121 +0.06(+0.28%)
Feb 05, 2015 20.26 20.63 20.26 20.63 2,902 +0.20(+0.97%)
Feb 04, 2015 20.43 20.43 20.43 20.43 244 +0.02(+0.10%)
Feb 03, 2015 20.41 20.43 20.40 20.41 3,578 +0.39(+1.93%)
Feb 02, 2015 20.01 20.02 20.01 20.02 1,514 -0.32(-1.57%)
Jan 30, 2015 20.32 20.34 20.32 20.34 715 -0.13(-0.66%)
Jan 29, 2015 20.40 20.48 20.39 20.48 9,812 -0.20(-0.97%)
Jan 28, 2015 20.76 20.76 20.57 20.68 25,306 -0.07(-0.32%)
Jan 26, 2015 20.74 20.74 20.74 20.74 48 -0.30(-1.43%)
Jan 22, 2015 21.05 21.05 21.05 21.05 476 +0.78(+3.84%)
Jan 13, 2015 20.27 20.27 20.27 20.27 238 -0.44(-2.14%)
Jan 08, 2015 20.72 20.71 20.71 20.71 834 +0.61(+3.05%)
Jan 06, 2015 19.98 20.10 20.10 20.10 1,072 +0.08(+0.39%)
Jan 05, 2015 20.02 20.02 20.02 20.02 715 -0.46(-2.22%)
Jan 02, 2015 20.97 20.97 20.45 20.48 742 -0.47(-2.26%)
Dec 31, 2014 20.97 20.95 20.95 20.95 1,788 -0.08(-0.38%)
Dec 30, 2014 20.95 21.03 20.95 21.03 1,597 +0.09(+0.44%)
Dec 29, 2014 20.94 20.94 20.94 20.94 540 +0.08(+0.40%)
Dec 23, 2014 20.80 20.85 20.80 20.85 2 +0.13(+0.64%)
Dec 22, 2014 20.69 20.72 20.69 20.72 304 +0.00(+0.01%)
Dec 19, 2014 20.75 20.75 20.68 20.72 2,817 -0.05(-0.23%)
Dec 18, 2014 20.77 20.77 20.77 20.77 596 +0.84(+4.24%)
Dec 16, 2014 19.57 19.92 19.92 19.92 68,311 -0.27(-1.33%)
Dec 12, 2014 20.19 20.20 19.98 20.19 47 -0.20(-0.99%)
Dec 11, 2014 20.39 20.39 20.39 20.39 596 +0.12(+0.58%)
Dec 10, 2014 20.27 20.27 20.27 20.27 596 -0.75(-3.59%)
Dec 04, 2014 21.03 21.03 21.03 21.03 1,192 +0.03(+0.12%)
Dec 02, 2014 21.15 21.00 21.00 21.00 2,622 -0.30(-1.42%)
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.