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 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%)
Jun 01, 2016 16.06 16.06 16.06 16.06 275 -0.20(-1.25%)
May 26, 2016 16.22 16.27 16.22 16.27 127 +0.05(+0.31%)
May 25, 2016 16.22 16.22 16.21 16.22 6,681 +0.31(+1.92%)
May 23, 2016 15.91 15.91 15.91 15.91 5,641 +0.08(+0.51%)
May 19, 2016 15.84 15.83 15.83 15.83 1,100 -0.08(-0.50%)
May 12, 2016 15.96 15.91 15.91 15.91 3,577 -0.02(-0.14%)
May 11, 2016 15.90 15.93 15.90 15.93 1,520 +0.09(+0.55%)
May 09, 2016 15.84 15.84 15.84 15.84 963 -0.01(-0.07%)
May 06, 2016 15.86 15.86 15.86 15.86 210 +0.05(+0.30%)
May 05, 2016 15.90 15.90 15.80 15.81 21,946 -0.31(-1.89%)
May 03, 2016 16.03 16.11 16.03 16.11 64 -0.06(-0.39%)
May 02, 2016 16.24 16.24 16.18 16.18 1,296 -0.05(-0.28%)
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%)
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.