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 30, 2017 20.23 54 +0.04(+0.18%)
May 25, 2017 20.19 20.19 20.19 0 -0.00(-0.02%)
May 24, 2017 20.19 20.20 20.19 20.20 249 +0.03(+0.16%)
May 23, 2017 20.17 20.17 20.17 20.17 108 +0.00(+0.00%)
May 22, 2017 20.17 20.17 20.17 20.17 2,331 +0.08(+0.39%)
May 19, 2017 20.09 20.09 20.09 20.09 108 +0.01(+0.07%)
May 18, 2017 20.00 20.10 19.99 20.07 1,821 +0.08(+0.42%)
May 17, 2017 20.11 20.11 19.99 19.99 1,415 +0.09(+0.46%)
May 15, 2017 19.90 19.90 19.90 0 -0.02(-0.12%)
May 12, 2017 19.78 19.92 19.78 19.92 47,148 +0.16(+0.81%)
May 11, 2017 19.76 19.76 19.76 19.76 942 +0.00(+0.01%)
May 10, 2017 19.76 19.76 19.76 19.76 407 +0.42(+2.18%)
May 03, 2017 19.34 39 -0.04(-0.22%)
May 02, 2017 19.29 19.38 19.29 19.38 728 +0.01(+0.03%)
May 01, 2017 19.27 19.39 19.27 19.37 464 -0.10(-0.53%)
Apr 26, 2017 19.48 19.48 19.48 0 +0.50(+2.64%)
Apr 19, 2017 18.97 18.97 18.97 0 -0.18(-0.93%)
Apr 18, 2017 19.15 19.15 19.15 19.15 108 -0.38(-1.93%)
Apr 17, 2017 19.64 19.64 19.53 19.53 634 +0.04(+0.19%)
Apr 06, 2017 19.49 19.49 19.49 0 -0.08(-0.42%)
Apr 05, 2017 19.57 19.57 19.57 19.57 183 +0.11(+0.56%)
Apr 04, 2017 19.47 19.47 19.47 19.47 160 -0.05(-0.23%)
Apr 03, 2017 19.51 19.51 19.51 19.51 108 -0.07(-0.38%)
Mar 31, 2017 19.59 19.59 19.59 19.59 1,793 +0.04(+0.19%)
Mar 28, 2017 19.55 19.55 19.55 0 +0.19(+1.00%)
Mar 27, 2017 19.37 19.37 19.36 19.36 759 -0.18(-0.94%)
Mar 24, 2017 19.54 19.55 19.53 19.54 1,745 +0.03(+0.13%)
Mar 23, 2017 19.50 19.51 19.50 19.51 708 -0.02(-0.08%)
Mar 22, 2017 19.53 19.53 19.53 19.53 190 -0.08(-0.40%)
Mar 21, 2017 19.62 19.62 19.61 19.61 281 -0.16(-0.82%)
Mar 20, 2017 19.77 19.77 19.77 19.77 30 +0.00(+0.00%)
Mar 17, 2017 19.76 19.77 19.76 19.77 759 +0.37(+1.90%)
Mar 08, 2017 19.40 39 -0.08(-0.40%)
Mar 07, 2017 19.48 19.48 19.48 19.48 1,378 +0.01(+0.07%)
Mar 06, 2017 19.47 19.47 19.47 19.47 110 -0.16(-0.80%)
Mar 01, 2017 19.62 26 +0.34(+1.77%)
Feb 28, 2017 19.32 19.36 19.27 19.28 9,281 +0.03(+0.14%)
Feb 24, 2017 19.25 2 -0.06(-0.31%)
Feb 22, 2017 19.31 69 +0.07(+0.34%)
Feb 21, 2017 19.25 19.25 19.25 19.25 216 -0.05(-0.27%)
Feb 17, 2017 19.30 19.30 19.30 0 +0.03(+0.14%)
Feb 16, 2017 19.24 19.27 19.23 19.27 9,749 +0.03(+0.14%)
Feb 15, 2017 19.24 19.25 19.24 19.24 674 +0.03(+0.14%)
Feb 13, 2017 19.22 19.22 19.22 0 +0.09(+0.46%)
Feb 10, 2017 19.15 19.16 19.13 19.13 7,095 +0.06(+0.31%)
Feb 09, 2017 18.99 19.07 18.99 19.07 1,410 +0.14(+0.73%)
Feb 08, 2017 18.87 18.93 18.84 18.93 3,688 +0.03(+0.15%)
Feb 07, 2017 18.88 18.90 18.88 18.90 271 +0.04(+0.20%)
Feb 06, 2017 18.91 18.91 18.87 18.87 16,196 -0.03(-0.15%)
Feb 03, 2017 18.89 18.89 18.89 18.89 12,585 +0.05(+0.27%)
Feb 02, 2017 18.81 18.84 18.77 18.84 15,436 +0.10(+0.51%)
Feb 01, 2017 18.87 18.87 18.75 18.75 650 +0.02(+0.11%)
Jan 31, 2017 18.79 18.79 18.73 18.73 3,736 -0.08(-0.45%)
Jan 30, 2017 18.81 18.81 18.81 18.81 362 -0.08(-0.44%)
Jan 26, 2017 18.89 44 +0.02(+0.10%)
Jan 23, 2017 18.88 41 -0.15(-0.77%)
Jan 18, 2017 19.02 1 -0.04(-0.22%)
Jan 17, 2017 19.05 19.06 19.05 19.06 584 +0.10(+0.51%)
Jan 05, 2017 18.97 18.97 18.97 0 +0.00(+0.00%)
Jan 04, 2017 18.97 18.97 18.97 18.97 747 +0.08(+0.44%)
Jan 03, 2017 18.84 18.89 18.84 18.89 870 +0.19(+1.04%)
Dec 28, 2016 18.69 18.69 18.69 0 +0.07(+0.40%)
Dec 27, 2016 18.62 18.68 18.62 18.62 2,769 +0.05(+0.25%)
Dec 23, 2016 18.57 18.57 18.57 0 +0.18(+0.96%)
Dec 19, 2016 18.40 18.40 18.40 0 -0.05(-0.25%)
Dec 16, 2016 18.60 18.60 18.38 18.44 10,621 +0.04(+0.20%)
Dec 15, 2016 18.38 18.40 18.31 18.40 3,150 +0.02(+0.09%)
Dec 14, 2016 18.34 18.42 18.34 18.39 790 +0.02(+0.10%)
Dec 13, 2016 18.37 18.37 18.37 18.37 621 -0.11(-0.60%)
Dec 09, 2016 18.48 1 +0.23(+1.25%)
Dec 07, 2016 18.25 18.25 18.25 0 +0.35(+1.95%)
Dec 06, 2016 17.90 17.90 17.90 17.90 189 +0.13(+0.71%)
Dec 05, 2016 17.77 17.77 17.77 17.77 861 +0.07(+0.38%)
Dec 02, 2016 17.69 17.71 17.68 17.71 14,583 -0.13(-0.71%)
Nov 29, 2016 17.83 2 +0.05(+0.29%)
Nov 21, 2016 17.78 24 +0.10(+0.55%)
Nov 11, 2016 17.68 17.68 17.68 0 -0.23(-1.29%)
Nov 08, 2016 17.92 17.92 17.92 0 +0.10(+0.58%)
Nov 07, 2016 17.80 17.81 17.80 17.81 681 -0.16(-0.87%)
Nov 02, 2016 17.97 20 -0.13(-0.70%)
Nov 01, 2016 18.09 18.09 18.03 18.09 4,040 -0.07(-0.37%)
Oct 31, 2016 18.18 18.18 18.16 18.16 840 +0.01(+0.04%)
Oct 26, 2016 18.15 28 -0.26(-1.41%)
Oct 20, 2016 18.42 18.43 18.35 18.41 29 +0.04(+0.20%)
Oct 19, 2016 18.38 18.38 18.38 18.38 700 +0.05(+0.28%)
Oct 18, 2016 18.32 18.32 18.32 18.32 176 +0.14(+0.78%)
Oct 17, 2016 18.18 18.18 18.18 18.18 163 -0.33(-1.77%)
Oct 11, 2016 18.56 18.56 18.51 18.51 28 +0.01(+0.04%)
Oct 07, 2016 18.50 18.50 18.50 18.50 28 +0.08(+0.44%)
Oct 05, 2016 18.42 18.42 18.42 18.42 268 +0.20(+1.07%)
Oct 03, 2016 18.25 18.23 18.23 18.23 2,822 +0.07(+0.40%)
Sep 30, 2016 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Sep 29, 2016 18.15 18.15 18.15 18.15 454 +0.10(+0.54%)
Sep 28, 2016 18.03 18.06 18.03 18.06 268 +0.17(+0.96%)
Sep 27, 2016 17.89 17.89 17.89 17.89 57 +0.00(+0.00%)
Sep 26, 2016 17.89 17.89 17.89 17.89 162 -0.20(-1.11%)
Sep 22, 2016 18.12 18.09 18.09 18.09 672 +0.18(+1.03%)
Sep 21, 2016 17.85 17.91 17.75 17.90 4,391 +0.07(+0.38%)
Sep 20, 2016 17.83 17.83 17.83 17.83 270 +0.42(+2.39%)
Sep 14, 2016 17.49 17.49 17.39 17.42 34 -0.25(-1.43%)
Sep 12, 2016 17.49 17.67 17.49 17.67 201 +0.03(+0.17%)
Sep 09, 2016 17.64 17.64 17.64 17.64 478 -0.39(-2.18%)
Sep 02, 2016 17.96 18.03 18.03 18.03 11,559 +0.28(+1.55%)
Aug 31, 2016 17.74 17.76 17.76 17.76 268 -0.07(-0.38%)
Aug 30, 2016 17.82 17.83 17.81 17.83 10,642 -0.10(-0.58%)
Aug 29, 2016 17.88 17.93 17.87 17.93 403 +0.15(+0.84%)
Aug 26, 2016 17.78 17.78 17.78 17.78 134 -0.07(-0.42%)
Aug 25, 2016 17.80 17.86 17.80 17.86 1,270 -0.04(-0.23%)
Aug 24, 2016 17.91 17.91 17.86 17.90 22,440 -0.08(-0.44%)
Aug 23, 2016 17.98 18.00 17.95 17.98 12,634 +0.10(+0.54%)
Aug 22, 2016 17.87 17.88 17.87 17.88 1,700 -0.10(-0.58%)
Aug 18, 2016 17.95 17.98 17.98 17.98 9,677 -0.05(-0.29%)
Aug 16, 2016 18.03 18.03 18.03 18.03 134 -0.08(-0.45%)
Aug 15, 2016 18.10 18.16 18.10 18.12 7,748 +0.04(+0.21%)
Aug 11, 2016 18.03 18.08 18.08 18.08 537 +0.29(+1.61%)
Aug 09, 2016 17.80 17.79 17.79 17.79 268 +0.06(+0.32%)
Aug 08, 2016 17.69 17.74 17.69 17.74 3,494 +0.05(+0.30%)
Aug 05, 2016 17.69 17.69 17.66 17.68 672 +0.13(+0.72%)
Aug 04, 2016 17.57 17.59 17.56 17.56 672 +0.30(+1.72%)
Aug 03, 2016 17.27 17.27 17.26 17.26 538 -0.10(-0.60%)
Aug 01, 2016 17.46 17.46 17.36 17.36 1 -0.07(-0.43%)
Jul 29, 2016 17.47 17.47 17.44 17.44 818 -0.18(-1.01%)
Jul 27, 2016 17.62 17.62 17.62 17.62 6 +0.13(+0.72%)
Jul 26, 2016 17.49 17.49 17.49 17.49 141 +0.04(+0.21%)
Jul 25, 2016 17.45 17.45 17.45 17.45 1,163 +0.00(+0.02%)
Jul 22, 2016 17.47 17.47 17.45 17.45 564 +0.00(+0.02%)
Jul 21, 2016 17.40 17.45 17.40 17.45 772 -0.02(-0.12%)
Jul 20, 2016 17.48 17.48 17.47 17.47 2,576 +0.04(+0.26%)
Jul 19, 2016 17.40 17.42 17.40 17.42 678 +0.07(+0.42%)
Jul 18, 2016 17.43 17.44 17.35 17.35 2,728 +0.01(+0.03%)
Jul 15, 2016 17.34 17.35 17.34 17.35 293 +0.09(+0.50%)
Jul 14, 2016 17.41 17.42 17.25 17.26 4,588 -0.09(-0.51%)
Jul 11, 2016 17.34 17.35 17.34 17.35 44 +0.35(+2.06%)
Jul 07, 2016 16.96 17.00 16.95 17.00 12 +0.06(+0.35%)
Jul 06, 2016 16.93 16.94 16.93 16.94 553 -0.21(-1.21%)
Jul 01, 2016 17.08 17.15 17.08 17.15 36 +0.15(+0.87%)
Jun 30, 2016 17.05 17.05 17.00 17.00 9,475 +0.42(+2.56%)
Jun 29, 2016 16.33 16.58 16.33 16.58 24,971 +0.44(+2.76%)
Jun 28, 2016 16.07 16.13 16.07 16.13 2,587 +0.35(+2.22%)
Jun 27, 2016 15.78 15.78 15.78 15.78 719 -0.12(-0.75%)
Jun 24, 2016 16.15 16.22 15.85 15.90 32,571 -0.68(-4.08%)
Jun 23, 2016 16.49 16.58 16.49 16.58 849 +0.26(+1.56%)
Jun 22, 2016 16.35 16.35 16.32 16.32 672 +0.24(+1.52%)
Jun 20, 2016 16.08 16.08 16.08 16.08 412 +0.65(+4.19%)
Jun 14, 2016 15.43 15.43 15.43 15.43 963 -0.52(-3.28%)
Jun 10, 2016 15.95 15.95 15.95 15.95 275 -0.32(-1.97%)
Jun 09, 2016 16.27 16.27 16.27 16.27 275 +0.12(+0.72%)
Jun 03, 2016 16.16 16.16 16.16 16.16 7,567 +0.09(+0.59%)
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.