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

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.75 +0.59 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 (%)
Nov 30, 2012 16.34 16.34 16.34 16.34 434 +0.02(+0.11%)
Nov 29, 2012 16.29 16.32 16.29 16.32 724 +0.26(+1.61%)
Nov 28, 2012 16.11 16.11 16.07 16.07 1,593 -0.20(-1.23%)
Nov 27, 2012 16.16 16.32 16.11 16.27 7,241 +0.13(+0.81%)
Nov 26, 2012 16.26 16.31 16.14 16.14 6,372 -0.26(-1.56%)
Nov 23, 2012 16.46 16.46 16.39 16.39 2,172 +0.37(+2.33%)
Nov 21, 2012 16.10 16.59 15.89 16.02 4,634 -0.02(-0.13%)
Nov 19, 2012 16.03 16.04 16.04 16.04 1,738 +0.33(+2.11%)
Nov 16, 2012 15.74 15.74 15.71 15.71 869 +0.47(+3.08%)
Nov 15, 2012 15.25 15.25 15.24 15.24 1,013 +0.28(+1.89%)
Nov 14, 2012 14.97 14.98 14.95 14.95 1,158 -0.10(-0.64%)
Nov 13, 2012 15.05 15.05 15.05 15.05 289 +0.03(+0.23%)
Nov 12, 2012 15.02 15.02 15.02 15.02 41,524 -0.45(-2.90%)
Nov 07, 2012 15.47 15.47 15.47 15.47 0 -0.14(-0.89%)
Nov 06, 2012 15.60 15.60 15.60 15.60 304 -0.01(-0.04%)
Nov 05, 2012 15.73 15.73 15.60 15.61 3,476 -0.23(-1.48%)
Nov 02, 2012 15.85 15.85 15.85 15.85 434 +0.03(+0.22%)
Nov 01, 2012 15.50 15.87 15.50 15.81 1,593 -0.69(-4.18%)
Oct 31, 2012 15.67 16.50 15.67 16.50 1,738 +1.06(+6.84%)
Oct 26, 2012 15.65 15.44 15.44 15.44 1,303 -0.21(-1.32%)
Oct 25, 2012 15.65 15.65 15.65 15.65 1,013 +0.09(+0.58%)
Oct 24, 2012 15.56 15.56 15.56 15.56 579 +0.10(+0.67%)
Oct 23, 2012 15.46 15.46 15.46 15.46 144 -0.16(-1.02%)
Oct 19, 2012 15.65 15.65 15.62 15.62 579 -0.09(-0.57%)
Oct 18, 2012 15.71 15.71 15.54 15.71 1,158 +0.17(+1.07%)
Oct 17, 2012 15.52 15.58 15.52 15.54 2,607 +0.12(+0.76%)
Oct 16, 2012 15.39 15.57 15.38 15.42 9,269 +0.05(+0.35%)
Oct 06, 2012 15.37 15.37 15.37 0 +0.00(+0.00%)
Oct 05, 2012 15.40 15.40 15.37 15.37 593 +0.27(+1.79%)
Oct 03, 2012 15.09 15.10 15.10 15.10 1,158 +0.03(+0.23%)
Sep 28, 2012 15.07 15.07 15.07 15.07 0 -0.30(-1.98%)
Sep 27, 2012 15.40 15.47 15.16 15.37 14,783 -0.09(-0.58%)
Sep 24, 2012 15.45 15.46 15.46 15.46 869 -0.02(-0.13%)
Sep 20, 2012 15.48 15.48 15.48 15.48 1,738 -0.23(-1.45%)
Sep 19, 2012 15.71 15.71 15.71 15.71 724 -0.03(-0.22%)
Sep 17, 2012 15.80 15.74 15.74 15.74 1,448 +0.08(+0.53%)
Sep 14, 2012 15.65 15.67 15.65 15.66 2,896 +0.08(+0.53%)
Sep 13, 2012 15.39 15.59 15.32 15.58 4,474 +0.35(+2.31%)
Sep 11, 2012 15.19 15.22 15.22 15.22 1,448 -0.06(-0.41%)
Sep 07, 2012 15.40 15.29 15.29 15.29 2,317 +0.13(+0.87%)
Sep 06, 2012 14.98 15.15 14.98 15.15 3,910 +0.40(+2.71%)
Sep 05, 2012 14.75 14.75 14.75 14.75 253 -0.02(-0.14%)
Sep 04, 2012 14.89 14.89 14.78 14.78 3,933 -0.42(-2.77%)
Aug 31, 2012 15.20 15.21 15.19 15.20 1,593 -0.10(-0.63%)
Aug 30, 2012 15.29 15.29 15.29 15.29 869 -0.23(-1.47%)
Aug 28, 2012 15.36 15.52 15.52 15.52 2,172 -0.06(-0.35%)
Aug 27, 2012 15.58 15.58 15.58 15.58 724 -0.11(-0.70%)
Aug 24, 2012 15.42 15.69 15.42 15.69 4,127 +0.01(+0.09%)
Aug 22, 2012 15.72 15.67 15.67 15.67 1,738 -0.14(-0.92%)
Aug 20, 2012 15.88 15.82 15.82 15.82 3,331 -0.06(-0.39%)
Aug 17, 2012 15.72 15.88 15.72 15.88 1,788 +0.18(+1.14%)
Aug 16, 2012 15.62 15.70 15.62 15.70 1,458 +0.19(+1.20%)
Aug 13, 2012 15.53 15.51 15.51 15.51 1,158 +0.17(+1.08%)
Aug 09, 2012 15.35 15.35 15.35 15.35 0 +0.03(+0.18%)
Aug 06, 2012 15.35 15.32 15.32 15.32 1,448 +0.34(+2.26%)
Aug 03, 2012 15.00 15.04 14.78 14.98 10,283 -0.19(-1.23%)
Jul 30, 2012 15.17 15.17 15.17 15.17 289 +0.09(+0.60%)
Jul 27, 2012 15.07 15.09 15.07 15.08 1,738 +0.27(+1.82%)
Jul 23, 2012 14.81 14.81 14.81 14.81 289 -0.37(-2.45%)
Jul 20, 2012 15.18 15.18 15.14 15.18 3,910 -0.33(-2.10%)
Jul 19, 2012 15.50 15.55 15.49 15.51 9,559 +0.04(+0.26%)
Jul 18, 2012 15.48 15.51 15.46 15.47 6,384 +0.08(+0.50%)
Jul 17, 2012 15.33 15.39 15.31 15.39 2,462 -0.19(-1.20%)
Jul 12, 2012 15.51 15.58 15.58 15.58 3,041 -0.10(-0.62%)
Jul 11, 2012 15.67 15.67 15.67 15.67 579 -0.07(-0.44%)
Jul 10, 2012 15.74 15.74 15.74 15.74 289 -0.08(-0.52%)
Jul 09, 2012 15.83 15.86 15.82 15.82 4,634 -0.12(-0.74%)
Jul 06, 2012 15.93 15.94 15.93 15.94 434 -0.17(-1.03%)
Jul 05, 2012 16.06 16.11 16.03 16.11 6,662 -0.06(-0.38%)
Jul 03, 2012 16.15 16.17 16.09 16.17 8,567 +0.08(+0.47%)
Jul 02, 2012 16.11 16.56 15.54 16.09 1,448 +0.08(+0.52%)
Jun 29, 2012 16.56 16.56 15.98 16.01 14,628 +0.27(+1.72%)
Jun 28, 2012 15.68 15.75 15.65 15.74 22,015 +0.21(+1.33%)
Jun 27, 2012 15.49 15.57 15.41 15.53 34,905 +0.10(+0.67%)
Jun 26, 2012 15.38 15.44 15.34 15.43 24,622 +0.03(+0.22%)
Jun 25, 2012 15.49 15.51 15.36 15.40 46,927 -0.28(-1.81%)
Jun 22, 2012 15.60 16.03 15.56 15.68 12,325 +0.28(+1.84%)
Jun 21, 2012 15.60 16.06 15.40 15.40 12,644 -0.16(-1.02%)
Jun 20, 2012 15.65 16.10 15.35 15.56 35,270 +0.06(+0.40%)
Jun 19, 2012 15.60 15.60 15.45 15.49 82,557 +0.14(+0.89%)
Jun 18, 2012 15.36 15.38 15.33 15.36 25,998 -0.10(-0.67%)
Jun 15, 2012 15.33 15.48 15.33 15.46 32,878 +0.21(+1.41%)
Jun 14, 2012 15.19 15.26 15.18 15.24 7,241 +0.14(+0.96%)
Jun 13, 2012 15.12 15.24 15.10 15.10 28,085 -0.10(-0.64%)
Jun 12, 2012 15.17 15.20 15.11 15.20 13,614 +0.10(+0.64%)
Jun 11, 2012 15.15 15.17 15.10 15.10 1,158 +0.06(+0.41%)
Jun 08, 2012 15.04 15.04 15.04 15.04 195 -0.28(-1.85%)
Jun 07, 2012 15.38 15.38 15.24 15.32 869 +0.26(+1.74%)
Jun 06, 2012 15.06 15.06 15.06 15.06 144 +0.47(+3.22%)
Jun 02, 2012 14.59 14.59 14.59 0 +0.00(+0.00%)
Jun 01, 2012 14.64 14.64 14.59 14.59 2,172 -0.53(-3.52%)
May 31, 2012 15.02 15.12 14.98 15.12 1,738 +0.05(+0.32%)
May 30, 2012 15.11 15.12 15.02 15.07 31,190 -0.16(-1.04%)
May 29, 2012 15.30 15.30 15.23 15.23 1,303 +0.20(+1.30%)
May 25, 2012 15.13 15.13 15.02 15.03 3,041 -0.10(-0.66%)
May 24, 2012 15.63 15.63 15.13 15.13 3,331 +0.05(+0.32%)
May 23, 2012 14.84 15.18 14.84 15.09 8,110 -0.21(-1.35%)
May 22, 2012 15.72 15.72 15.29 15.29 289 +0.08(+0.54%)
May 21, 2012 15.19 15.21 15.13 15.21 1,202 +0.00(+0.00%)
May 18, 2012 15.18 15.24 15.18 15.21 23,898 -0.35(-2.26%)
May 17, 2012 15.66 15.66 15.56 15.56 7,966 +0.02(+0.13%)
May 16, 2012 15.51 15.61 15.51 15.54 11,617 -0.12(-0.79%)
May 15, 2012 15.69 15.74 15.63 15.67 4,993 -0.14(-0.87%)
May 14, 2012 15.82 15.86 15.79 15.80 5,069 -0.21(-1.34%)
May 11, 2012 15.97 16.07 15.94 16.02 15,063 -0.06(-0.34%)
May 10, 2012 15.91 16.11 15.90 16.07 31,429 +0.23(+1.44%)
May 09, 2012 16.06 16.06 15.44 15.85 15,953 -0.38(-2.34%)
May 08, 2012 16.55 16.55 16.11 16.23 32,733 -0.21(-1.26%)
May 07, 2012 16.37 16.43 16.30 16.43 17,814 +0.08(+0.51%)
May 04, 2012 16.40 16.43 16.31 16.35 71,120 -0.15(-0.92%)
May 03, 2012 16.57 16.57 16.39 16.50 32,588 -0.14(-0.87%)
May 02, 2012 16.58 16.67 16.56 16.65 35,774 -0.06(-0.37%)
May 01, 2012 16.66 16.82 16.66 16.71 37,541 -0.11(-0.66%)
Apr 30, 2012 17.04 17.07 16.82 16.82 58,295 -0.39(-2.25%)
Apr 27, 2012 17.21 17.25 17.15 17.21 60,541 -0.21(-1.19%)
Apr 26, 2012 17.34 17.43 17.32 17.41 53,314 +0.12(+0.68%)
Apr 25, 2012 17.27 17.33 17.26 17.30 13,191 +0.09(+0.52%)
Apr 24, 2012 17.21 17.25 17.16 17.21 12,166 +0.01(+0.04%)
Apr 23, 2012 17.07 17.21 17.07 17.20 21,330 -0.17(-0.95%)
Apr 20, 2012 17.52 17.52 17.34 17.36 724 +0.14(+0.82%)
Apr 19, 2012 17.27 17.80 17.21 17.22 8,374 +0.00(+0.02%)
Apr 18, 2012 17.53 17.53 17.16 17.22 2,469 -0.03(-0.16%)
Apr 16, 2012 17.52 17.25 17.25 17.25 1,013 +0.11(+0.65%)
Apr 13, 2012 17.14 17.14 17.14 17.14 191 -0.14(-0.78%)
Apr 12, 2012 17.45 17.45 17.16 17.27 506 +0.14(+0.79%)
Apr 10, 2012 17.14 17.14 17.14 17.14 8,835 -0.30(-1.70%)
Apr 09, 2012 16.73 17.51 16.73 17.43 1,882 -0.19(-1.10%)
Apr 05, 2012 17.94 17.94 17.63 17.63 3,765 -0.14(-0.82%)
Apr 04, 2012 17.74 17.80 17.72 17.77 4,055 -0.52(-2.87%)
Apr 03, 2012 18.54 18.54 18.30 18.30 724 -0.17(-0.93%)
Apr 02, 2012 18.42 18.47 18.41 18.47 3,476 +0.11(+0.60%)
Mar 30, 2012 18.22 18.38 18.22 18.36 8,242 +0.32(+1.80%)
Mar 29, 2012 18.12 18.12 18.03 18.03 434 -0.26(-1.43%)
Mar 28, 2012 18.34 18.34 18.26 18.30 5,547 +0.07(+0.39%)
Mar 27, 2012 18.31 18.31 18.21 18.23 6,278 +0.16(+0.91%)
Mar 26, 2012 18.23 18.23 17.98 18.06 4,930 +0.14(+0.77%)
Mar 23, 2012 17.92 17.92 17.89 17.92 1,738 -0.19(-1.03%)
Mar 22, 2012 17.99 18.12 17.99 18.11 4,924 +0.01(+0.04%)
Mar 21, 2012 18.47 18.47 17.95 18.10 6,083 -0.18(-0.98%)
Mar 20, 2012 18.47 18.47 18.28 18.28 3,345 -0.19(-1.01%)
Mar 19, 2012 18.70 18.70 18.39 18.47 13,332 +0.00(+0.00%)
Mar 16, 2012 18.49 18.49 18.41 18.47 3,085 +0.05(+0.30%)
Mar 15, 2012 18.38 18.44 18.38 18.41 6,335 +0.28(+1.53%)
Mar 14, 2012 18.78 18.78 18.08 18.14 4,345 +0.06(+0.35%)
Mar 13, 2012 18.03 18.08 17.97 18.07 6,952 +0.08(+0.42%)
Mar 12, 2012 18.04 18.05 17.96 18.00 5,648 -0.01(-0.08%)
Mar 09, 2012 18.02 18.05 17.93 18.01 11,731 +0.19(+1.05%)
Mar 08, 2012 17.88 17.89 17.79 17.83 8,142 +0.15(+0.86%)
Mar 07, 2012 17.68 17.68 17.68 17.68 434 +0.15(+0.87%)
Mar 06, 2012 17.51 17.52 17.51 17.52 1,593 -0.30(-1.68%)
Mar 05, 2012 17.95 17.95 17.79 17.82 1,810 -0.00(-0.02%)
Mar 01, 2012 17.86 17.83 17.83 17.83 289 -0.24(-1.34%)
Feb 28, 2012 17.83 18.07 18.07 18.07 7,821 +0.40(+2.27%)
Feb 27, 2012 17.56 17.90 17.56 17.67 1,013 -0.54(-2.96%)
Feb 24, 2012 17.52 18.27 17.51 18.21 17,452 +1.06(+6.19%)
Feb 21, 2012 17.14 17.15 17.15 17.15 434 +0.09(+0.52%)
Feb 17, 2012 17.06 17.06 17.06 17.06 434 +0.17(+1.01%)
Feb 16, 2012 16.87 16.89 16.82 16.89 1,448 +0.42(+2.56%)
Feb 13, 2012 15.59 16.47 16.47 16.47 289 +0.18(+1.10%)
Feb 10, 2012 16.29 16.29 16.29 16.29 304 -0.30(-1.79%)
Feb 08, 2012 16.55 16.58 16.58 16.58 724 +0.13(+0.80%)
Feb 07, 2012 16.42 16.45 16.42 16.45 1,299 +0.30(+1.88%)
Feb 06, 2012 16.25 16.28 16.15 16.15 1,738 +0.51(+3.27%)
Jan 30, 2012 15.64 15.64 15.64 15.64 20,711 +0.39(+2.58%)
Jan 05, 2012 15.24 15.24 15.24 15.24 0 +0.02(+0.14%)
Jan 04, 2012 15.42 15.42 15.22 15.22 7,241 +0.13(+0.87%)
Dec 30, 2011 15.09 15.11 15.09 15.09 2,896 -0.01(-0.09%)
Dec 29, 2011 15.11 15.11 15.11 15.11 20,718 -0.10(-0.64%)
Dec 19, 2011 15.20 15.20 15.20 15.20 0 -0.21(-1.39%)
Dec 14, 2011 15.42 15.42 15.42 15.42 0 -0.24(-1.51%)
Dec 07, 2011 15.65 15.65 15.65 15.65 0 +0.06(+0.36%)
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.