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%)
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.