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 (%)
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%)
Apr 01, 2015 21.64 21.64 21.00 21.17 877 +0.27(+1.27%)
Mar 31, 2015 20.92 20.92 20.89 20.91 1,049 -0.09(-0.45%)
Mar 30, 2015 21.04 21.06 21.00 21.00 1,324 +0.04(+0.18%)
Mar 27, 2015 20.79 20.96 20.79 20.96 4,381 +0.22(+1.05%)
Mar 26, 2015 20.89 20.89 20.74 20.74 1,105 -0.24(-1.16%)
Mar 25, 2015 21.11 21.11 20.96 20.99 3,135 -0.14(-0.67%)
Mar 24, 2015 21.13 21.13 21.13 21.13 250 +0.08(+0.36%)
Mar 23, 2015 21.06 21.10 21.05 21.05 3,857 -0.20(-0.92%)
Mar 20, 2015 21.36 21.36 21.19 21.25 19,294 +0.12(+0.57%)
Mar 19, 2015 21.12 21.13 21.11 21.13 786 +0.13(+0.60%)
Mar 17, 2015 21.02 21.02 21.00 21.00 35 -0.10(-0.48%)
Mar 16, 2015 21.05 21.10 21.05 21.10 597 +0.12(+0.56%)
Mar 13, 2015 21.11 21.11 20.94 20.99 659 +0.28(+1.33%)
Mar 11, 2015 20.64 20.71 20.71 20.71 2,741 -0.04(-0.19%)
Mar 10, 2015 20.82 20.82 20.75 20.75 2,498 -0.05(-0.24%)
Mar 09, 2015 20.89 20.89 20.75 20.80 835 -0.12(-0.56%)
Mar 05, 2015 20.72 20.94 20.72 20.92 11 +0.16(+0.77%)
Mar 04, 2015 20.85 20.91 20.75 20.76 31,153 -0.25(-1.20%)
Mar 03, 2015 21.00 21.17 21.00 21.01 1,596 -0.20(-0.93%)
Mar 02, 2015 21.28 21.28 21.21 21.21 739 -0.17(-0.80%)
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%)
Dec 01, 2014 21.31 21.31 21.31 21.31 418 -0.48(-2.19%)
Nov 25, 2014 21.81 21.78 21.78 21.78 476 -0.08(-0.38%)
Nov 21, 2014 21.86 21.87 21.87 21.87 357 +0.25(+1.16%)
Nov 20, 2014 21.71 21.71 21.53 21.62 3,415 +0.33(+1.54%)
Nov 18, 2014 21.26 21.29 21.29 21.29 2,384 -0.03(-0.16%)
Nov 17, 2014 21.31 21.32 21.31 21.32 357 -0.01(-0.04%)
Nov 12, 2014 21.44 21.33 21.33 21.33 2,861 +0.14(+0.67%)
Oct 14, 2014 21.21 21.19 21.19 21.19 4,172 -0.14(-0.67%)
Oct 10, 2014 21.43 21.33 21.33 21.33 1,192 -0.39(-1.79%)
Oct 02, 2014 21.72 21.72 21.72 21.72 103 -0.30(-1.36%)
Sep 26, 2014 22.02 22.02 22.02 22.02 238 -0.38(-1.68%)
Sep 25, 2014 22.40 22.40 22.40 22.40 59 +0.00(+0.00%)
Sep 22, 2014 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Sep 12, 2014 22.47 22.40 22.40 22.40 357 -0.31(-1.37%)
Sep 08, 2014 22.71 22.71 22.71 22.71 0 +0.00(+0.00%)
Sep 04, 2014 22.76 22.71 22.71 22.71 476 +0.04(+0.19%)
Sep 03, 2014 22.63 22.66 22.63 22.66 1,670 +0.15(+0.67%)
Sep 02, 2014 22.51 22.51 22.51 22.51 1 +0.00(+0.00%)
Aug 29, 2014 22.57 22.51 22.51 22.51 3,695 +0.23(+1.02%)
Aug 28, 2014 22.29 22.29 22.29 22.29 57 +0.00(+0.00%)
Aug 25, 2014 22.29 22.29 22.29 22.29 0 -0.00(-0.01%)
Aug 19, 2014 22.41 22.29 22.29 22.29 476 +0.04(+0.16%)
Aug 18, 2014 22.25 22.25 22.25 22.25 1 +0.00(+0.01%)
Aug 14, 2014 22.25 22.25 22.25 22.25 357 +0.23(+1.06%)
Aug 07, 2014 22.02 22.02 22.02 22.02 119 +0.11(+0.50%)
Aug 01, 2014 21.91 21.91 21.91 21.91 0 +0.00(+0.00%)
Jul 31, 2014 21.91 21.91 21.91 21.91 238 -0.55(-2.46%)
Jul 29, 2014 22.46 22.46 22.46 22.46 357 +0.56(+2.54%)
Jul 23, 2014 21.88 21.91 21.88 21.91 1,192 +0.12(+0.56%)
Jul 17, 2014 21.78 21.78 21.78 21.78 1,311 -0.05(-0.23%)
Jul 15, 2014 21.89 21.83 21.83 21.83 2,265 +0.09(+0.40%)
Jul 14, 2014 21.75 21.75 21.75 21.75 476 +0.11(+0.53%)
Jul 10, 2014 21.63 21.63 21.63 21.63 238 -0.01(-0.04%)
Jul 07, 2014 21.64 21.64 21.64 21.64 238 +0.32(+1.50%)
Jul 02, 2014 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jul 01, 2014 21.32 21.32 21.32 21.32 2,384 +0.01(+0.04%)
Jun 26, 2014 21.31 21.31 21.31 21.31 0 +0.00(+0.00%)
Jun 25, 2014 21.31 21.31 21.31 21.31 119 +0.21(+0.99%)
Jun 24, 2014 21.10 21.10 21.10 21.10 59 +0.00(+0.00%)
Jun 18, 2014 21.15 21.10 21.10 21.10 4,530 +0.22(+1.06%)
Jun 16, 2014 20.89 20.88 20.88 20.88 0 +0.00(+0.00%)
Jun 12, 2014 20.89 20.88 20.88 20.88 11 +0.00(+0.00%)
Jun 06, 2014 20.89 20.88 20.88 20.88 0 +0.00(+0.00%)
Jun 05, 2014 20.88 20.88 20.88 20.88 119 +0.16(+0.79%)
Jun 02, 2014 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
May 30, 2014 20.72 20.72 19.92 20.72 1,788 -0.08(-0.40%)
May 29, 2014 20.80 20.80 20.80 20.80 59 +0.00(+0.00%)
May 28, 2014 20.80 20.80 20.80 20.80 1,192 -0.02(-0.08%)
May 27, 2014 20.82 20.82 20.82 20.82 11 +0.00(+0.00%)
May 23, 2014 20.94 20.82 20.82 20.82 3,457 -0.05(-0.24%)
May 22, 2014 20.95 20.95 20.86 20.87 1,072 +0.12(+0.57%)
May 21, 2014 20.75 20.75 20.75 20.75 3 +0.00(+0.00%)
May 20, 2014 20.75 20.75 20.75 20.75 3,552 +0.16(+0.77%)
May 19, 2014 20.75 20.75 20.59 20.59 357 -0.16(-0.77%)
May 16, 2014 20.75 20.75 20.74 20.75 1,907 +0.18(+0.86%)
May 15, 2014 20.70 20.83 20.58 20.58 971 -0.27(-1.29%)
May 14, 2014 21.09 21.09 20.84 20.84 3,457 -0.04(-0.21%)
May 13, 2014 20.89 20.89 20.89 20.89 159 +0.19(+0.94%)
May 12, 2014 20.74 20.74 20.69 20.69 357 +0.07(+0.33%)
May 08, 2014 20.63 20.63 20.63 20.63 238 +0.16(+0.78%)
May 06, 2014 20.44 20.47 20.47 20.47 35,288 +0.22(+1.08%)
May 05, 2014 20.27 20.28 20.24 20.25 953 -0.09(-0.45%)
May 02, 2014 20.30 20.37 20.30 20.34 4,589 +0.05(+0.25%)
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.