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 (%)
Apr 29, 2016 16.26 16.27 16.22 16.22 484 -0.04(-0.26%)
Apr 26, 2016 16.27 16.27 16.27 16.27 550 +0.02(+0.13%)
Apr 25, 2016 16.24 16.24 16.24 16.24 291 -0.11(-0.67%)
Apr 22, 2016 16.35 16.35 16.35 16.35 968 -0.26(-1.57%)
Apr 19, 2016 16.58 16.61 16.61 16.61 1,513 +0.20(+1.19%)
Apr 18, 2016 16.41 16.43 16.41 16.42 2,981 +0.08(+0.49%)
Apr 15, 2016 16.34 16.34 16.34 16.34 619 -0.14(-0.84%)
Apr 14, 2016 16.47 16.48 16.47 16.48 1,375 +0.07(+0.40%)
Apr 13, 2016 16.41 16.41 16.41 16.41 481 +0.24(+1.48%)
Apr 12, 2016 16.17 16.17 16.17 16.17 630 +0.41(+2.58%)
Apr 05, 2016 15.79 15.76 15.76 15.76 1,100 -0.14(-0.85%)
Apr 04, 2016 15.90 15.90 15.90 15.90 1,100 +0.05(+0.33%)
Apr 01, 2016 15.85 15.85 15.85 15.85 216 -0.11(-0.71%)
Mar 23, 2016 16.01 16.01 15.96 15.96 68 -0.04(-0.27%)
Mar 21, 2016 16.00 16.00 16.00 16.00 963 -0.01(-0.09%)
Mar 18, 2016 16.08 16.08 16.02 16.02 506 +0.06(+0.36%)
Mar 16, 2016 15.94 15.96 15.96 15.96 6,053 +0.08(+0.50%)
Mar 15, 2016 15.83 15.88 15.83 15.88 5,337 +0.00(+0.00%)
Mar 11, 2016 15.87 15.88 15.88 15.88 825 +0.05(+0.32%)
Mar 10, 2016 15.83 15.83 15.83 15.83 218 -0.02(-0.14%)
Mar 08, 2016 15.74 15.88 15.74 15.85 34,396 -0.01(-0.05%)
Mar 07, 2016 15.86 15.86 15.86 15.86 327 -0.04(-0.27%)
Mar 04, 2016 15.90 15.90 15.90 15.90 231 +0.04(+0.23%)
Mar 03, 2016 15.87 15.87 15.87 15.87 71,006 +0.08(+0.51%)
Mar 02, 2016 15.79 15.79 15.79 15.79 1,019 +0.15(+0.93%)
Feb 29, 2016 15.66 15.64 15.64 15.64 1,651 +0.20(+1.27%)
Feb 25, 2016 15.50 15.53 15.44 15.44 60 -0.12(-0.79%)
Feb 22, 2016 15.49 15.57 15.57 15.57 550 +0.31(+2.00%)
Feb 19, 2016 15.26 15.26 15.26 15.26 137 -0.15(-0.94%)
Feb 18, 2016 15.34 15.41 15.33 15.41 12,148 -0.07(-0.47%)
Feb 17, 2016 15.39 15.52 15.38 15.48 1,995 +1.25(+8.75%)
Feb 11, 2016 14.19 14.24 14.24 14.24 40,037 -0.24(-1.62%)
Feb 10, 2016 14.46 14.48 14.46 14.47 887 -0.63(-4.19%)
Feb 05, 2016 15.10 15.10 15.10 15.10 137 -0.07(-0.43%)
Feb 04, 2016 15.17 15.17 15.17 15.17 1,342 +0.33(+2.20%)
Feb 03, 2016 15.07 15.07 14.84 14.84 2,039 -0.71(-4.58%)
Feb 01, 2016 15.34 15.55 15.34 15.55 56 +0.08(+0.52%)
Jan 29, 2016 15.47 15.47 15.47 15.47 619 +0.72(+4.88%)
Jan 21, 2016 14.75 14.75 14.75 14.75 550 +0.20(+1.35%)
Jan 20, 2016 14.56 14.56 14.56 14.56 415 -0.38(-2.53%)
Jan 14, 2016 14.94 14.94 14.94 14.94 4,815 -0.13(-0.87%)
Jan 08, 2016 15.23 15.07 15.07 15.07 3,026 -0.04(-0.29%)
Jan 07, 2016 15.21 15.27 15.11 15.11 1,900 -0.52(-3.35%)
Jan 05, 2016 15.66 15.66 15.63 15.63 1 -0.39(-2.45%)
Dec 30, 2015 16.03 16.03 16.03 16.03 82 -0.10(-0.64%)
Dec 29, 2015 16.14 16.14 16.13 16.13 2,905 +0.60(+3.89%)
Dec 22, 2015 15.52 15.55 15.50 15.52 5 +0.09(+0.61%)
Dec 21, 2015 15.51 15.51 15.43 15.43 279,179 +0.03(+0.19%)
Dec 18, 2015 15.40 15.40 15.40 15.40 251,655 -0.15(-0.98%)
Dec 16, 2015 15.55 15.55 15.55 15.55 137 +0.24(+1.56%)
Dec 15, 2015 15.32 15.32 15.32 15.32 2,736 +0.27(+1.77%)
Dec 14, 2015 15.14 15.14 15.05 15.05 1,644 -0.40(-2.61%)
Dec 09, 2015 15.51 15.45 15.45 15.45 970 -0.44(-2.79%)
Dec 07, 2015 15.89 15.89 15.89 15.90 63 -0.34(-2.07%)
Dec 03, 2015 16.23 16.23 16.23 16.23 138 -0.04(-0.22%)
Nov 27, 2015 16.27 16.27 16.27 16.27 97 +0.19(+1.21%)
Nov 24, 2015 16.10 16.07 16.07 16.07 693 -0.02(-0.13%)
Nov 23, 2015 16.09 16.09 16.09 16.09 311 -0.11(-0.67%)
Nov 20, 2015 16.24 16.24 16.20 16.20 1,108 +0.40(+2.55%)
Nov 12, 2015 15.80 15.80 15.80 15.80 1 -0.27(-1.65%)
Nov 09, 2015 16.07 16.07 16.07 16.07 277 -0.18(-1.11%)
Nov 05, 2015 16.25 16.25 16.25 16.25 831 -0.02(-0.13%)
Nov 03, 2015 16.27 16.27 16.27 16.27 554 +0.01(+0.04%)
Nov 02, 2015 16.26 16.26 16.26 16.26 214 +0.00(+0.00%)
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%)
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.