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 )

73.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 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 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%)
Dec 06, 2011 15.60 15.60 15.60 15.60 195 +0.37(+2.40%)
Nov 18, 2011 15.23 15.23 15.23 15.23 144 -0.23(-1.52%)
Nov 14, 2011 15.47 15.47 15.47 15.47 434 -0.64(-3.95%)
Nov 08, 2011 16.68 16.10 16.10 16.10 289 +0.38(+2.42%)
Nov 02, 2011 15.72 15.72 15.72 15.72 724 +0.06(+0.38%)
Oct 26, 2011 15.66 15.66 15.66 15.66 724 -0.22(-1.38%)
Oct 20, 2011 15.88 15.88 15.88 15.88 0 +0.00(+0.00%)
Oct 13, 2011 15.88 15.88 15.88 15.88 0 +0.13(+0.83%)
Sep 27, 2011 15.78 15.75 15.75 15.75 289 +0.02(+0.15%)
Sep 19, 2011 15.71 15.72 15.72 15.72 579 +0.19(+1.22%)
Sep 09, 2011 15.53 15.53 15.53 15.53 0 -0.07(-0.44%)
Sep 06, 2011 15.60 15.60 15.60 15.60 0 -0.28(-1.74%)
Sep 02, 2011 15.88 15.88 15.88 15.88 144 -0.33(-2.04%)
Aug 31, 2011 16.21 16.21 16.21 16.21 144 +0.30(+1.87%)
Aug 30, 2011 15.91 15.91 15.91 15.91 144 -0.35(-2.13%)
Aug 15, 2011 17.26 16.26 16.26 16.26 579 -0.21(-1.25%)
Aug 11, 2011 16.44 16.47 16.47 16.47 1,448 +0.59(+3.70%)
Aug 10, 2011 16.16 16.16 15.88 15.88 434 -0.12(-0.73%)
Aug 09, 2011 16.23 16.23 16.00 16.00 579 +0.00(+0.00%)
Aug 08, 2011 16.23 16.23 16.00 16.00 579 -0.67(-4.02%)
Aug 05, 2011 16.74 16.74 16.67 16.67 289 -0.22(-1.31%)
Aug 04, 2011 17.09 17.50 16.89 16.89 1,882 -0.89(-5.01%)
Jul 29, 2011 17.78 17.78 17.78 17.78 144 -0.23(-1.27%)
Jul 27, 2011 18.01 18.01 18.01 18.01 144 -0.19(-1.06%)
Jul 26, 2011 18.21 18.21 18.20 18.20 289 -0.10(-0.53%)
Jul 25, 2011 18.30 18.30 18.30 18.30 970 +0.12(+0.66%)
Jul 15, 2011 18.18 18.18 18.18 18.18 144 -0.07(-0.40%)
Jul 13, 2011 18.25 18.25 18.25 18.25 144 +0.30(+1.69%)
Jul 11, 2011 18.30 17.95 17.95 17.95 434 -0.52(-2.84%)
Jul 08, 2011 18.47 18.47 18.47 18.47 144 -0.23(-1.22%)
Jul 07, 2011 18.61 18.70 18.61 18.70 450 +0.41(+2.23%)
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.