Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Xt MSCI UK Hedged Equity (NY: DBUK )

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 (%)
May 28, 2015 26.29 26.33 26.20 26.33 80 +0.18(+0.69%)
May 19, 2015 26.15 26.15 26.15 26.15 400 +0.02(+0.08%)
May 14, 2015 25.72 26.13 26.13 26.13 500 +0.26(+1.00%)
May 12, 2015 25.87 25.87 25.87 25.87 100 -0.52(-1.97%)
May 11, 2015 26.39 26.39 26.39 26.39 100 +0.07(+0.27%)
May 08, 2015 26.32 26.32 26.31 26.32 1,790 +0.38(+1.46%)
May 01, 2015 26.41 25.94 25.94 25.94 2,200 +0.30(+1.17%)
Apr 30, 2015 25.70 25.70 25.64 25.64 500 -0.12(-0.47%)
Apr 29, 2015 25.99 25.99 25.76 25.76 1,324 -0.55(-2.09%)
Apr 28, 2015 25.93 26.31 25.93 26.31 1,883 +0.06(+0.24%)
Apr 27, 2015 26.28 26.28 26.23 26.25 1,164 +0.19(+0.71%)
Apr 24, 2015 26.08 26.23 26.06 26.06 599 +0.02(+0.08%)
Apr 21, 2015 26.04 26.04 26.04 26.04 90 -0.18(-0.69%)
Apr 20, 2015 26.20 26.23 26.20 26.22 900 +0.13(+0.50%)
Apr 17, 2015 26.07 26.09 25.98 26.09 8,015 -0.23(-0.87%)
Apr 16, 2015 26.36 26.36 26.18 26.32 895 -0.00(-0.02%)
Apr 15, 2015 26.43 26.43 26.32 26.32 1,116 -0.01(-0.02%)
Apr 14, 2015 26.03 26.33 26.03 26.33 390 +0.09(+0.34%)
Apr 13, 2015 26.23 26.24 26.23 26.24 3,500 +0.02(+0.08%)
Apr 10, 2015 26.23 26.23 26.22 26.22 5,651 +0.11(+0.40%)
Apr 09, 2015 26.15 26.15 26.11 26.11 706 +0.93(+3.71%)
Apr 06, 2015 25.18 25.18 25.18 25.18 1,000 -0.20(-0.79%)
Apr 01, 2015 25.38 25.38 25.38 25.38 400 -0.13(-0.51%)
Mar 27, 2015 25.49 25.51 25.51 25.51 1,100 -0.13(-0.51%)
Mar 26, 2015 25.64 25.64 25.64 25.64 201 -0.42(-1.61%)
Mar 24, 2015 26.17 26.06 26.06 26.06 600 -0.00(-0.00%)
Mar 20, 2015 25.93 26.06 26.06 26.06 1,400 +0.17(+0.66%)
Mar 19, 2015 25.86 25.89 25.86 25.89 385 +0.83(+3.31%)
Mar 13, 2015 24.84 25.06 25.06 25.06 13,500 +0.07(+0.28%)
Mar 12, 2015 25.01 25.17 24.99 24.99 694 -0.45(-1.77%)
Mar 04, 2015 25.44 25.44 25.44 25.44 25 -0.25(-0.97%)
Mar 02, 2015 25.69 25.69 25.69 25.69 200 +0.06(+0.23%)
Feb 27, 2015 25.67 25.67 25.63 25.63 300 -0.12(-0.47%)
Feb 26, 2015 25.75 25.75 25.75 25.75 151 +0.07(+0.27%)
Feb 25, 2015 25.61 25.69 25.59 25.68 1,654 +0.11(+0.43%)
Feb 23, 2015 25.57 25.57 25.57 25.57 185 -0.06(-0.23%)
Feb 20, 2015 25.64 25.64 25.63 25.63 266 +0.20(+0.79%)
Feb 19, 2015 25.25 25.47 25.25 25.43 452 -0.03(-0.12%)
Feb 18, 2015 25.80 25.80 25.46 25.46 4,989 -0.05(-0.20%)
Feb 17, 2015 25.51 25.51 25.51 25.51 294 +0.29(+1.16%)
Feb 13, 2015 25.12 25.22 25.22 25.22 1,300 +0.00(+0.01%)
Feb 12, 2015 25.07 25.21 25.07 25.21 299 +0.21(+0.86%)
Feb 10, 2015 25.26 25.00 25.00 25.00 5,200 -0.34(-1.34%)
Feb 09, 2015 25.16 25.40 25.16 25.34 1,000 +0.07(+0.28%)
Feb 06, 2015 25.27 25.27 25.27 25.27 135 -0.19(-0.75%)
Feb 03, 2015 25.41 25.46 25.41 25.46 50 +0.52(+2.09%)
Jan 30, 2015 24.96 24.94 24.94 24.94 1,100 +0.03(+0.12%)
Jan 26, 2015 25.07 24.91 24.91 24.91 1,000 -0.14(-0.56%)
Jan 22, 2015 25.05 25.05 25.05 25.05 400 +0.97(+4.03%)
Jan 16, 2015 24.11 24.08 24.08 24.08 400 -0.12(-0.50%)
Jan 13, 2015 24.20 24.20 24.20 24.20 100 +0.04(+0.17%)
Jan 12, 2015 23.86 24.23 23.86 24.16 830 +0.50(+2.12%)
Jan 05, 2015 23.69 23.66 23.66 23.66 800 -0.80(-3.28%)
Jan 02, 2015 24.29 24.46 24.14 24.46 5,156 +0.30(+1.24%)
Dec 31, 2014 24.21 24.16 24.16 24.16 1,300 -0.32(-1.30%)
Dec 29, 2014 24.41 24.48 24.41 24.48 1 -0.03(-0.13%)
Dec 26, 2014 24.28 24.51 24.24 24.51 3,705 +0.31(+1.28%)
Dec 23, 2014 24.34 24.20 24.20 24.20 33,600 +0.00(+0.00%)
Dec 22, 2014 24.26 24.26 24.20 24.20 350 -0.12(-0.49%)
Dec 19, 2014 24.10 24.32 24.09 24.32 2,500 -1.02(-4.03%)
Dec 11, 2014 25.33 25.34 25.33 25.34 23 -0.12(-0.47%)
Dec 10, 2014 25.45 25.48 25.45 25.46 2,889 -0.18(-0.70%)
Dec 09, 2014 25.64 25.64 25.64 25.64 120 -0.44(-1.69%)
Dec 08, 2014 26.08 26.08 26.08 26.08 100 -0.95(-3.51%)
Dec 05, 2014 27.03 27.03 27.03 27.03 1,202 +0.61(+2.31%)
Dec 02, 2014 26.42 26.42 26.42 26.42 81 +0.23(+0.88%)
Dec 01, 2014 26.19 26.19 26.19 26.19 141 -0.31(-1.17%)
Nov 21, 2014 26.56 26.58 26.50 26.50 1 -0.14(-0.53%)
Nov 18, 2014 26.64 26.64 26.64 26.64 100 +0.23(+0.87%)
Nov 17, 2014 26.41 26.41 26.41 26.41 570 +0.76(+2.97%)
Nov 05, 2014 25.65 25.65 25.65 25.65 1,000 +0.02(+0.07%)
Nov 03, 2014 25.69 25.63 25.63 25.63 600 -0.14(-0.54%)
Oct 31, 2014 25.75 25.77 25.75 25.77 500 +0.41(+1.62%)
Oct 30, 2014 25.42 25.42 25.36 25.36 860 +0.38(+1.53%)
Oct 27, 2014 24.98 24.98 24.98 24.98 1,000 -0.48(-1.89%)
Oct 23, 2014 25.46 25.46 25.46 25.46 100 +0.66(+2.68%)
Oct 22, 2014 24.77 24.80 24.77 24.80 600 -0.11(-0.46%)
Oct 13, 2014 24.98 24.91 24.91 24.91 200 -1.19(-4.55%)
Sep 24, 2014 26.10 26.10 26.10 26.10 100 -0.42(-1.60%)
Sep 22, 2014 26.52 26.52 26.52 26.52 200 -0.15(-0.56%)
Sep 18, 2014 26.67 26.67 26.67 26.67 200 -0.35(-1.30%)
Sep 08, 2014 27.02 27.02 27.02 27.02 100 +0.10(+0.37%)
Sep 04, 2014 27.22 26.92 26.92 26.92 200 +1.22(+4.75%)
Aug 18, 2014 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Aug 07, 2014 25.70 25.70 25.70 25.70 100 -0.03(-0.12%)
Aug 06, 2014 25.73 25.73 25.73 25.73 200 -0.58(-2.20%)
Jul 14, 2014 26.31 26.31 26.31 26.31 0 -0.09(-0.34%)
Jul 11, 2014 26.40 26.40 26.40 26.40 1 +0.00(+0.00%)
Jul 10, 2014 26.40 26.40 26.40 26.40 1 +0.00(+0.00%)
Jul 01, 2014 26.40 26.40 26.40 26.40 200 -0.06(-0.23%)
Jun 23, 2014 26.45 26.46 26.46 26.46 300 -0.16(-0.60%)
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.