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 (%)
Oct 29, 2015 16.26 16.26 16.26 16.26 83 -0.12(-0.75%)
Oct 23, 2015 16.38 16.38 16.38 16.38 1,663 +0.04(+0.22%)
Oct 09, 2015 16.33 16.35 16.33 16.35 9 +0.16(+0.98%)
Oct 07, 2015 16.23 16.19 16.19 16.19 277 +0.76(+4.96%)
Sep 30, 2015 15.42 15.42 15.42 15.42 415 -0.08(-0.51%)
Sep 25, 2015 15.43 15.50 15.50 15.50 693 +0.44(+2.92%)
Sep 22, 2015 15.29 15.29 15.06 15.06 27 -0.51(-3.29%)
Sep 18, 2015 15.52 15.63 15.52 15.57 12 +0.06(+0.37%)
Sep 15, 2015 15.52 15.52 15.52 15.52 13 +0.00(+0.00%)
Sep 14, 2015 15.55 15.55 15.52 15.52 720 -0.22(-1.38%)
Sep 10, 2015 15.90 15.73 15.73 15.73 2,633 +0.22(+1.44%)
Sep 02, 2015 15.65 15.68 15.51 15.51 42 +0.17(+1.13%)
Sep 01, 2015 15.34 15.34 15.34 15.34 206 -0.07(-0.47%)
Aug 25, 2015 15.43 15.43 15.34 15.41 24 +0.41(+2.74%)
Aug 24, 2015 14.78 15.01 14.78 15.00 1,160 -0.96(-6.01%)
Aug 21, 2015 15.96 15.96 15.96 15.96 207 -0.19(-1.18%)
Aug 20, 2015 16.15 16.15 16.15 16.15 162 -0.29(-1.79%)
Aug 18, 2015 16.44 16.44 16.44 16.44 1 -0.21(-1.29%)
Aug 17, 2015 16.66 16.66 16.66 16.66 586 -0.02(-0.10%)
Aug 12, 2015 16.51 16.67 16.67 16.67 1,524 -0.29(-1.69%)
Aug 10, 2015 16.98 16.96 16.96 16.96 6,931 -0.10(-0.59%)
Aug 07, 2015 17.06 17.06 17.06 17.06 277 +0.15(+0.90%)
Aug 03, 2015 16.91 16.91 16.91 16.91 1,940 +0.14(+0.86%)
Jul 31, 2015 16.92 16.92 16.77 16.77 1,495 +0.02(+0.14%)
Jul 29, 2015 16.69 16.74 16.69 16.74 26 +0.27(+1.61%)
Jul 27, 2015 16.54 16.48 16.48 16.48 554 -0.35(-2.08%)
Jul 23, 2015 16.70 16.83 16.83 16.83 5,544 -0.14(-0.83%)
Jul 15, 2015 17.02 16.97 16.97 16.97 970 -0.10(-0.59%)
Jul 13, 2015 17.06 17.07 17.06 17.07 119 +0.20(+1.20%)
Jul 10, 2015 16.87 16.87 16.87 16.87 5,960 +0.36(+2.19%)
Jul 09, 2015 16.67 16.67 16.48 16.51 3,336 +0.18(+1.11%)
Jul 08, 2015 16.48 16.48 16.32 16.33 1,133 -0.27(-1.61%)
Jul 07, 2015 16.23 16.59 16.23 16.59 1,348 +0.05(+0.30%)
Jul 06, 2015 16.54 16.54 16.54 16.54 257 -0.37(-2.17%)
Jul 01, 2015 16.91 16.91 16.91 16.91 138 +0.07(+0.42%)
Jun 29, 2015 16.92 17.07 16.82 16.84 42 -1.20(-6.64%)
Jun 26, 2015 18.03 18.03 18.03 18.03 138 -0.41(-2.23%)
Jun 23, 2015 18.46 18.45 18.45 18.45 970 +0.26(+1.43%)
Jun 09, 2015 18.19 18.19 18.19 18.19 693 -0.22(-1.18%)
Jun 08, 2015 18.40 18.40 18.40 18.40 787 -0.07(-0.35%)
Jun 04, 2015 18.47 18.47 18.47 18.47 693 -0.31(-1.65%)
Jun 02, 2015 18.78 18.78 18.78 18.78 970 -0.12(-0.65%)
Jun 01, 2015 18.90 18.90 18.90 18.90 1,552 -0.09(-0.49%)
May 28, 2015 18.97 18.99 18.90 18.99 110 +0.13(+0.69%)
May 19, 2015 18.86 18.86 18.86 18.86 554 +0.01(+0.08%)
May 14, 2015 18.55 18.85 18.85 18.85 693 +0.19(+1.00%)
May 12, 2015 18.66 18.66 18.66 18.66 138 -0.38(-1.97%)
May 11, 2015 19.04 19.04 19.04 19.04 138 +0.05(+0.27%)
May 08, 2015 18.99 18.99 18.98 18.99 2,481 +0.27(+1.47%)
May 01, 2015 19.05 18.71 18.71 18.71 3,049 +0.22(+1.17%)
Apr 30, 2015 18.54 18.54 18.50 18.50 693 -0.09(-0.47%)
Apr 29, 2015 18.75 18.75 18.58 18.58 1,835 -0.40(-2.09%)
Apr 28, 2015 18.71 18.98 18.71 18.98 2,610 +0.04(+0.24%)
Apr 27, 2015 18.96 18.96 18.92 18.94 1,613 +0.13(+0.71%)
Apr 24, 2015 18.81 18.92 18.80 18.80 830 +0.02(+0.08%)
Apr 21, 2015 18.79 18.79 18.79 18.79 124 -0.13(-0.69%)
Apr 20, 2015 18.90 18.92 18.90 18.91 1,247 +0.09(+0.50%)
Apr 17, 2015 18.81 18.82 18.74 18.82 11,110 -0.17(-0.87%)
Apr 16, 2015 19.02 19.02 18.89 18.99 1,240 -0.00(-0.02%)
Apr 15, 2015 19.07 19.07 18.99 18.99 1,547 -0.00(-0.02%)
Apr 14, 2015 18.78 18.99 18.78 18.99 540 +0.06(+0.34%)
Apr 13, 2015 18.92 18.93 18.92 18.93 4,851 +0.01(+0.08%)
Apr 10, 2015 18.92 18.92 18.91 18.91 7,833 +0.08(+0.40%)
Apr 09, 2015 18.86 18.86 18.84 18.84 978 +0.67(+3.71%)
Apr 06, 2015 18.16 18.16 18.16 18.16 1,386 -0.14(-0.79%)
Apr 01, 2015 18.31 18.31 18.31 18.31 554 -0.09(-0.51%)
Mar 27, 2015 18.39 18.40 18.40 18.40 1,524 -0.09(-0.51%)
Mar 26, 2015 18.50 18.50 18.50 18.50 278 -0.30(-1.61%)
Mar 24, 2015 18.88 18.80 18.80 18.80 831 -0.00(-0.00%)
Mar 20, 2015 18.71 18.80 18.80 18.80 1,940 +0.12(+0.66%)
Mar 19, 2015 18.66 18.68 18.66 18.68 533 +0.60(+3.31%)
Mar 13, 2015 17.92 18.08 18.08 18.08 18,713 +0.05(+0.28%)
Mar 12, 2015 18.04 18.16 18.03 18.03 962 -0.32(-1.77%)
Mar 04, 2015 18.35 18.35 18.35 18.35 34 -0.18(-0.97%)
Mar 02, 2015 18.53 18.53 18.53 18.53 277 +0.04(+0.23%)
Feb 27, 2015 18.52 18.52 18.49 18.49 415 -0.09(-0.47%)
Feb 26, 2015 18.58 18.58 18.58 18.58 209 +0.05(+0.27%)
Feb 25, 2015 18.47 18.53 18.46 18.53 2,292 +0.08(+0.43%)
Feb 23, 2015 18.45 18.45 18.45 18.45 256 -0.04(-0.23%)
Feb 20, 2015 18.50 18.50 18.49 18.49 368 +0.14(+0.79%)
Feb 19, 2015 18.22 18.37 18.22 18.34 626 -0.02(-0.12%)
Feb 18, 2015 18.61 18.61 18.37 18.37 6,915 -0.04(-0.20%)
Feb 17, 2015 18.40 18.40 18.40 18.40 407 +0.21(+1.16%)
Feb 13, 2015 18.12 18.19 18.19 18.19 1,802 +0.00(+0.01%)
Feb 12, 2015 18.09 18.19 18.09 18.19 414 +0.15(+0.86%)
Feb 10, 2015 18.22 18.03 18.03 18.03 7,208 -0.25(-1.34%)
Feb 09, 2015 18.15 18.32 18.15 18.28 1,386 +0.05(+0.28%)
Feb 06, 2015 18.23 18.23 18.23 18.23 187 -0.14(-0.75%)
Feb 03, 2015 18.33 18.37 18.33 18.37 69 +0.38(+2.09%)
Jan 30, 2015 18.01 17.99 17.99 17.99 1,524 +0.02(+0.12%)
Jan 26, 2015 18.09 17.97 17.97 17.97 1,386 -0.10(-0.56%)
Jan 22, 2015 18.07 18.07 18.07 18.07 554 +0.70(+4.03%)
Jan 16, 2015 17.39 17.37 17.37 17.37 554 -0.09(-0.50%)
Jan 13, 2015 17.46 17.46 17.46 17.46 138 +0.03(+0.17%)
Jan 12, 2015 17.21 17.48 17.21 17.43 1,150 +0.36(+2.12%)
Jan 05, 2015 17.09 17.07 17.07 17.07 1,108 -0.58(-3.28%)
Jan 02, 2015 17.52 17.65 17.41 17.65 7,147 +0.22(+1.24%)
Dec 31, 2014 17.46 17.43 17.43 17.43 1,802 -0.23(-1.30%)
Dec 29, 2014 17.61 17.66 17.61 17.66 1 -0.02(-0.13%)
Dec 26, 2014 17.52 17.68 17.49 17.68 5,135 +0.22(+1.28%)
Dec 23, 2014 17.56 17.46 17.46 17.46 46,576 +0.00(+0.00%)
Dec 22, 2014 17.50 17.50 17.46 17.46 485 -0.09(-0.49%)
Dec 19, 2014 17.39 17.54 17.38 17.54 3,465 -0.74(-4.03%)
Dec 11, 2014 18.27 18.28 18.27 18.28 31 -0.09(-0.47%)
Dec 10, 2014 18.36 18.38 18.36 18.37 4,004 -0.13(-0.70%)
Dec 09, 2014 18.50 18.50 18.50 18.50 166 -0.32(-1.69%)
Dec 08, 2014 18.81 18.81 18.81 18.81 138 -0.69(-3.51%)
Dec 05, 2014 19.50 19.50 19.50 19.50 1,666 +0.44(+2.31%)
Dec 02, 2014 19.06 19.06 19.06 19.06 112 +0.17(+0.88%)
Dec 01, 2014 18.89 18.89 18.89 18.89 195 -0.22(-1.17%)
Nov 21, 2014 19.16 19.17 19.12 19.12 1 -0.10(-0.53%)
Nov 18, 2014 19.22 19.22 19.22 19.22 138 +0.17(+0.87%)
Nov 17, 2014 19.05 19.05 19.05 19.05 790 +0.55(+2.97%)
Nov 05, 2014 18.50 18.50 18.50 18.50 1,386 +0.01(+0.07%)
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.