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 )

73.89 -0.43 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jun 28, 2013 22.93 23.41 22.93 23.28 82,135 +0.69(+3.06%)
Jun 26, 2013 22.45 22.59 22.34 22.59 52,442 -0.16(-0.70%)
Jun 25, 2013 22.57 22.75 22.47 22.75 91,121 +0.30(+1.35%)
Jun 24, 2013 22.25 22.53 22.12 22.45 89,817 -0.64(-2.78%)
Jun 21, 2013 22.96 23.09 22.67 23.09 89,697 +0.86(+3.88%)
Jun 20, 2013 22.74 22.76 22.10 22.23 87,601 -0.68(-2.98%)
Jun 19, 2013 22.76 23.32 22.76 22.91 132,537 +0.14(+0.61%)
Jun 18, 2013 22.98 23.00 22.71 22.77 130,188 +0.50(+2.23%)
Jun 17, 2013 22.53 22.87 22.19 22.27 205,418 +0.62(+2.87%)
Jun 14, 2013 22.10 22.10 21.49 21.65 176,058 -0.77(-3.42%)
Jun 13, 2013 21.93 22.53 21.78 22.42 355,315 +0.17(+0.78%)
Jun 12, 2013 22.79 22.89 22.08 22.25 217,607 -0.05(-0.22%)
Jun 11, 2013 22.57 22.72 22.09 22.29 222,618 -0.95(-4.10%)
Jun 10, 2013 23.83 23.83 23.09 23.25 149,424 +0.64(+2.81%)
Jun 07, 2013 21.99 22.77 21.97 22.61 292,084 +0.87(+4.00%)
Jun 06, 2013 22.16 22.23 21.06 21.74 330,584 -0.57(-2.57%)
Jun 05, 2013 22.72 22.72 22.24 22.31 226,962 -1.06(-4.55%)
Jun 04, 2013 23.34 23.46 23.13 23.38 241,608 +0.80(+3.55%)
Jun 03, 2013 22.62 22.62 22.08 22.58 345,297 -0.45(-1.93%)
May 31, 2013 23.34 23.41 23.01 23.02 127,516 -0.66(-2.78%)
May 30, 2013 23.53 23.88 23.47 23.68 273,020 -0.12(-0.52%)
May 29, 2013 23.95 24.17 23.55 23.81 217,425 -0.72(-2.93%)
May 28, 2013 24.65 24.82 24.30 24.52 300,185 +0.27(+1.11%)
May 24, 2013 24.30 24.33 23.89 24.25 257,405 -0.77(-3.09%)
May 23, 2013 24.28 25.03 23.85 25.03 741,797 -1.30(-4.93%)
May 22, 2013 26.75 27.02 26.16 26.33 356,363 -0.16(-0.60%)
May 21, 2013 26.59 26.76 26.40 26.48 294,687 +0.18(+0.68%)
May 20, 2013 26.46 26.60 26.23 26.31 338,957 -0.09(-0.34%)
May 17, 2013 26.37 26.40 25.92 26.40 144,553 +0.62(+2.41%)
May 16, 2013 25.96 25.98 25.72 25.77 322,065 -0.35(-1.35%)
May 15, 2013 26.06 26.15 25.94 26.13 546,241 +0.43(+1.67%)
May 13, 2013 25.90 25.90 25.53 25.70 284,814 +0.35(+1.36%)
May 10, 2013 25.27 25.37 25.20 25.35 207,567 +0.25(+0.99%)
May 09, 2013 24.27 25.32 24.27 25.10 131,071 +0.30(+1.20%)
May 08, 2013 24.58 25.09 24.49 24.81 94,370 +0.18(+0.73%)
May 07, 2013 24.89 25.20 24.62 24.63 228,962 -0.14(-0.56%)
May 06, 2013 24.85 24.85 24.72 24.77 53,318 +0.06(+0.22%)
May 03, 2013 24.40 24.82 24.14 24.71 57,374 +0.57(+2.35%)
May 02, 2013 24.23 24.27 24.02 24.14 60,217 +0.19(+0.80%)
May 01, 2013 24.17 24.17 23.91 23.95 56,783 -0.32(-1.34%)
Apr 30, 2013 24.44 24.48 24.05 24.28 343,265 +0.06(+0.23%)
Apr 29, 2013 24.17 24.22 23.94 24.22 106,785 +0.26(+1.10%)
Apr 26, 2013 24.21 24.48 23.85 23.96 73,052 -0.41(-1.67%)
Apr 25, 2013 24.68 24.79 24.31 24.37 83,094 +0.07(+0.28%)
Apr 24, 2013 24.30 24.34 24.12 24.30 83,537 +0.23(+0.95%)
Apr 23, 2013 24.06 24.08 23.86 24.07 210,850 +0.22(+0.93%)
Apr 22, 2013 24.13 24.13 23.60 23.85 188,648 -0.07(-0.29%)
Apr 19, 2013 23.35 24.03 23.35 23.92 90,670 +0.56(+2.42%)
Apr 18, 2013 23.47 23.47 23.23 23.35 41,647 -0.10(-0.44%)
Apr 17, 2013 23.72 23.72 23.23 23.45 209,127 -0.19(-0.80%)
Apr 16, 2013 23.36 23.72 23.36 23.64 261,128 +0.53(+2.28%)
Apr 15, 2013 23.41 23.59 23.09 23.12 219,053 -0.69(-2.90%)
Apr 12, 2013 23.89 24.05 23.59 23.81 120,230 -0.17(-0.69%)
Apr 11, 2013 23.92 24.16 23.78 23.97 442,913 +0.24(+1.02%)
Apr 10, 2013 23.67 24.14 23.57 23.73 151,680 +0.55(+2.35%)
Apr 09, 2013 23.30 23.34 22.95 23.18 171,569 -0.22(-0.94%)
Apr 08, 2013 23.24 23.89 23.04 23.41 180,710 +0.62(+2.73%)
Apr 05, 2013 22.72 23.47 22.31 22.78 149,567 +0.49(+2.20%)
Apr 04, 2013 21.76 22.56 21.76 22.29 84,025 +1.45(+6.96%)
Apr 03, 2013 20.95 21.05 20.78 20.84 11,740 -0.11(-0.51%)
Apr 02, 2013 20.68 21.00 20.68 20.95 57,933 +0.26(+1.25%)
Apr 01, 2013 21.13 21.13 20.67 20.69 21,650 -0.93(-4.31%)
Mar 28, 2013 21.67 21.69 21.58 21.62 38,409 -0.24(-1.09%)
Mar 27, 2013 22.37 22.37 21.66 21.86 38,871 +0.09(+0.39%)
Mar 26, 2013 21.60 21.78 21.59 21.78 28,083 +0.38(+1.77%)
Mar 25, 2013 22.50 22.50 21.23 21.40 57,207 -0.32(-1.46%)
Mar 22, 2013 21.75 23.20 21.57 21.71 43,937 +0.10(+0.48%)
Mar 21, 2013 21.89 21.89 21.61 21.61 16,819 -0.32(-1.45%)
Mar 20, 2013 21.77 22.01 21.66 21.93 30,900 +0.37(+1.73%)
Mar 19, 2013 21.58 21.78 21.42 21.56 17,673 +0.08(+0.39%)
Mar 18, 2013 21.20 21.60 21.20 21.47 13,610 -0.14(-0.64%)
Mar 15, 2013 21.78 22.32 21.52 21.61 150,900 +0.00(+0.00%)
Mar 14, 2013 21.62 21.69 21.44 21.61 48,859 +0.23(+1.10%)
Mar 13, 2013 21.13 21.50 21.13 21.38 18,249 +0.09(+0.42%)
Mar 12, 2013 21.39 21.46 21.29 21.29 32,943 -0.34(-1.56%)
Mar 11, 2013 21.37 21.80 21.29 21.62 247,280 +0.35(+1.62%)
Mar 08, 2013 21.32 21.39 21.21 21.28 37,792 +0.29(+1.39%)
Mar 07, 2013 20.90 24.11 20.85 20.99 13,388 -0.06(-0.27%)
Mar 06, 2013 20.86 21.04 20.55 21.04 11,136 +0.43(+2.08%)
Mar 05, 2013 20.69 20.69 20.59 20.62 23,017 +0.08(+0.37%)
Mar 04, 2013 20.53 20.56 20.49 20.54 10,153 +0.07(+0.36%)
Mar 01, 2013 20.32 20.47 20.29 20.47 15,119 +0.31(+1.55%)
Feb 28, 2013 20.13 20.17 20.10 20.15 30,845 +0.35(+1.78%)
Feb 27, 2013 19.75 19.80 19.68 19.80 66,649 +0.05(+0.25%)
Feb 26, 2013 19.60 19.83 19.53 19.75 131,096 -0.41(-2.02%)
Feb 22, 2013 19.78 20.16 19.78 20.16 14,809 +0.46(+2.35%)
Feb 21, 2013 20.01 20.01 19.55 19.70 22,677 -0.52(-2.56%)
Feb 20, 2013 20.19 20.84 20.17 20.22 16,239 +0.24(+1.21%)
Feb 19, 2013 19.68 20.02 19.68 19.97 13,800 +0.30(+1.51%)
Feb 15, 2013 19.72 19.72 19.59 19.68 8,262 -0.20(-1.01%)
Feb 14, 2013 20.23 20.23 19.60 19.88 15,251 -0.25(-1.23%)
Feb 13, 2013 20.20 20.52 20.13 20.13 9,695 -0.06(-0.28%)
Feb 12, 2013 20.60 20.60 20.14 20.18 29,119 -0.37(-1.80%)
Feb 11, 2013 30.25 20.55 20.00 20.55 16,817 +0.51(+2.54%)
Feb 08, 2013 20.09 21.89 19.75 20.04 16,664 -0.23(-1.16%)
Feb 07, 2013 20.13 20.28 20.03 20.28 17,384 +0.07(+0.35%)
Feb 06, 2013 20.37 20.37 20.06 20.21 15,684 +0.46(+2.34%)
Feb 04, 2013 19.64 19.84 19.56 19.75 26,066 +0.39(+2.03%)
Feb 01, 2013 19.45 19.49 19.35 19.35 27,553 -0.08(-0.43%)
Jan 31, 2013 19.65 19.65 19.43 19.44 20,546 +0.12(+0.61%)
Jan 30, 2013 19.23 19.33 19.22 19.32 5,438 +0.27(+1.41%)
Jan 29, 2013 19.00 19.06 18.92 19.05 8,436 +0.13(+0.67%)
Jan 28, 2013 29.00 29.00 18.91 18.92 16,065 -0.29(-1.50%)
Jan 25, 2013 19.37 19.37 19.10 19.21 24,096 +0.34(+1.80%)
Jan 24, 2013 18.73 18.92 18.73 18.87 10,609 +0.33(+1.76%)
Jan 23, 2013 18.75 18.75 18.43 18.55 10,849 -0.21(-1.10%)
Jan 22, 2013 19.04 19.04 18.68 18.75 13,998 -0.21(-1.13%)
Jan 18, 2013 18.59 19.12 18.59 18.97 24,418 +0.26(+1.36%)
Jan 17, 2013 18.53 18.73 18.50 18.71 21,315 +0.12(+0.67%)
Jan 16, 2013 18.92 19.67 18.48 18.59 8,640 -0.32(-1.68%)
Jan 15, 2013 18.66 18.92 18.66 18.90 11,088 -0.09(-0.47%)
Jan 14, 2013 18.97 18.99 18.86 18.99 5,894 +0.37(+2.00%)
Jan 11, 2013 18.70 18.70 18.62 18.62 4,388 +0.01(+0.07%)
Jan 10, 2013 18.53 18.61 18.53 18.61 984 +0.36(+1.95%)
Jan 09, 2013 18.26 18.38 18.23 18.25 14,136 +0.11(+0.61%)
Jan 08, 2013 18.30 18.30 18.14 18.14 3,923 -0.40(-2.18%)
Jan 07, 2013 18.99 18.99 18.45 18.54 9,848 -0.10(-0.52%)
Jan 04, 2013 19.09 19.09 18.60 18.64 12,400 -0.14(-0.74%)
Jan 03, 2013 18.74 18.90 18.74 18.78 41,419 -0.05(-0.28%)
Jan 02, 2013 18.67 18.85 18.19 18.83 27,227 +0.64(+3.51%)
Dec 31, 2012 18.05 18.34 18.02 18.19 9,269 +0.17(+0.96%)
Dec 28, 2012 18.78 18.78 17.95 18.02 13,936 -0.09(-0.50%)
Dec 27, 2012 18.15 18.16 18.07 18.11 9,918 +0.09(+0.50%)
Dec 26, 2012 17.99 18.14 17.95 18.02 5,460 +0.34(+1.91%)
Dec 24, 2012 17.68 17.71 17.56 17.68 5,648 -0.06(-0.31%)
Dec 21, 2012 17.80 18.01 17.65 17.74 25,371 -0.10(-0.54%)
Dec 20, 2012 17.72 17.91 17.72 17.83 3,113 +0.25(+1.41%)
Dec 19, 2012 17.43 17.68 17.35 17.59 9,324 +0.33(+1.94%)
Dec 18, 2012 17.22 17.25 17.22 17.25 897 +0.40(+2.36%)
Dec 17, 2012 16.83 16.94 16.83 16.85 5,474 +0.08(+0.49%)
Dec 14, 2012 16.87 16.87 16.77 16.77 2,172 +0.08(+0.46%)
Dec 13, 2012 16.77 16.77 16.69 16.69 724 -0.01(-0.08%)
Dec 12, 2012 16.73 16.73 16.68 16.71 2,172 +0.12(+0.71%)
Dec 11, 2012 16.52 16.59 16.52 16.59 1,303 +0.05(+0.30%)
Dec 07, 2012 16.52 16.54 16.54 16.54 1,013 +0.17(+1.05%)
Dec 06, 2012 16.50 16.60 16.34 16.37 16,801 +0.03(+0.17%)
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%)
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.