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 23, 2017 20.46 20.46 20.46 1 -0.04(-0.18%)
Oct 20, 2017 20.49 20.50 20.48 20.50 1,339 -0.05(-0.23%)
Oct 16, 2017 20.54 20.54 20.54 0 +0.05(+0.23%)
Oct 11, 2017 20.50 20.50 20.50 0 -0.06(-0.32%)
Oct 10, 2017 20.54 20.56 20.54 20.56 620 +0.11(+0.54%)
Oct 06, 2017 20.45 20.45 20.45 1 +0.15(+0.74%)
Oct 04, 2017 20.30 20.30 20.30 0 +0.18(+0.90%)
Sep 29, 2017 20.12 20.12 20.12 0 +0.27(+1.38%)
Sep 26, 2017 19.85 19.85 19.85 0 +0.04(+0.22%)
Sep 21, 2017 19.80 19.80 19.80 0 +0.02(+0.11%)
Sep 20, 2017 19.78 19.78 19.78 19.78 241 +0.07(+0.33%)
Sep 15, 2017 19.72 19.72 19.72 0 -0.29(-1.44%)
Sep 14, 2017 20.00 20.00 20.00 20.00 107 -0.16(-0.77%)
Sep 13, 2017 20.16 20.16 20.16 20.16 385 +0.03(+0.17%)
Sep 12, 2017 20.13 20.13 20.13 20.13 110 -0.05(-0.24%)
Sep 07, 2017 20.17 20.17 20.17 0 +0.19(+0.93%)
Sep 05, 2017 19.99 19.99 19.99 0 -0.33(-1.62%)
Aug 31, 2017 20.32 49 +0.29(+1.42%)
Aug 30, 2017 20.03 20.05 20.03 20.03 9,644 -0.20(-0.97%)
Aug 25, 2017 20.23 20.23 20.23 0 +0.07(+0.33%)
Aug 22, 2017 20.16 39 +0.14(+0.70%)
Aug 17, 2017 20.02 20.02 20.02 0 -0.09(-0.46%)
Aug 15, 2017 20.12 20.12 20.12 0 -0.03(-0.14%)
Aug 10, 2017 20.14 20.14 20.14 0 +0.00(+0.00%)
Aug 03, 2017 20.14 1 +0.02(+0.09%)
Aug 01, 2017 20.13 1 +0.17(+0.84%)
Jul 31, 2017 19.96 19.96 19.96 19.96 107 +0.06(+0.32%)
Jul 28, 2017 19.84 19.90 19.84 19.90 846 -0.19(-0.96%)
Jul 27, 2017 20.09 20.09 20.09 20.09 107 +0.00(+0.02%)
Jul 26, 2017 20.08 20.08 20.08 20.08 107 +0.00(+0.02%)
Jul 25, 2017 20.08 20.08 20.08 20.08 241 +0.24(+1.22%)
Jul 24, 2017 19.87 19.87 19.84 19.84 468 -0.31(-1.52%)
Jul 20, 2017 20.14 1 +0.23(+1.14%)
Jul 18, 2017 19.92 19.92 19.92 0 -0.03(-0.16%)
Jul 17, 2017 19.95 19.95 19.95 19.95 107 +0.03(+0.14%)
Jul 12, 2017 19.92 19.92 19.92 0 +0.08(+0.42%)
Jul 05, 2017 19.84 19.84 19.84 0 -0.12(-0.61%)
Jul 03, 2017 19.96 19.96 19.96 19.96 0 +0.00(+0.00%)
Jun 27, 2017 19.96 19.96 19.96 0 -0.06(-0.31%)
Jun 26, 2017 20.00 20.02 20.00 20.02 1,543 +0.05(+0.23%)
Jun 23, 2017 19.98 19.98 19.98 19.98 647 +0.04(+0.19%)
Jun 22, 2017 20.03 20.03 19.94 19.94 2,880 -0.06(-0.28%)
Jun 21, 2017 20.00 20.01 20.00 20.00 538 -0.06(-0.30%)
Jun 20, 2017 20.08 20.08 20.05 20.05 325 -0.12(-0.59%)
Jun 16, 2017 20.17 20.17 20.17 0 +0.20(+0.99%)
Jun 15, 2017 19.94 19.98 19.94 19.98 2,457 -0.14(-0.71%)
Jun 14, 2017 20.12 20.12 20.12 20.12 110 -0.19(-0.95%)
Jun 01, 2017 20.31 1 +0.08(+0.40%)
May 30, 2017 20.23 54 +0.04(+0.18%)
May 25, 2017 20.19 20.19 20.19 0 -0.00(-0.02%)
May 24, 2017 20.19 20.20 20.19 20.20 249 +0.03(+0.16%)
May 23, 2017 20.17 20.17 20.17 20.17 108 +0.00(+0.00%)
May 22, 2017 20.17 20.17 20.17 20.17 2,331 +0.08(+0.39%)
May 19, 2017 20.09 20.09 20.09 20.09 108 +0.01(+0.07%)
May 18, 2017 20.00 20.10 19.99 20.07 1,821 +0.08(+0.42%)
May 17, 2017 20.11 20.11 19.99 19.99 1,415 +0.09(+0.46%)
May 15, 2017 19.90 19.90 19.90 0 -0.02(-0.12%)
May 12, 2017 19.78 19.92 19.78 19.92 47,148 +0.16(+0.81%)
May 11, 2017 19.76 19.76 19.76 19.76 942 +0.00(+0.01%)
May 10, 2017 19.76 19.76 19.76 19.76 407 +0.42(+2.18%)
May 03, 2017 19.34 39 -0.04(-0.22%)
May 02, 2017 19.29 19.38 19.29 19.38 728 +0.01(+0.03%)
May 01, 2017 19.27 19.39 19.27 19.37 464 -0.10(-0.53%)
Apr 26, 2017 19.48 19.48 19.48 0 +0.50(+2.64%)
Apr 19, 2017 18.97 18.97 18.97 0 -0.18(-0.93%)
Apr 18, 2017 19.15 19.15 19.15 19.15 108 -0.38(-1.93%)
Apr 17, 2017 19.64 19.64 19.53 19.53 634 +0.04(+0.19%)
Apr 06, 2017 19.49 19.49 19.49 0 -0.08(-0.42%)
Apr 05, 2017 19.57 19.57 19.57 19.57 183 +0.11(+0.56%)
Apr 04, 2017 19.47 19.47 19.47 19.47 160 -0.05(-0.23%)
Apr 03, 2017 19.51 19.51 19.51 19.51 108 -0.07(-0.38%)
Mar 31, 2017 19.59 19.59 19.59 19.59 1,793 +0.04(+0.19%)
Mar 28, 2017 19.55 19.55 19.55 0 +0.19(+1.00%)
Mar 27, 2017 19.37 19.37 19.36 19.36 759 -0.18(-0.94%)
Mar 24, 2017 19.54 19.55 19.53 19.54 1,745 +0.03(+0.13%)
Mar 23, 2017 19.50 19.51 19.50 19.51 708 -0.02(-0.08%)
Mar 22, 2017 19.53 19.53 19.53 19.53 190 -0.08(-0.40%)
Mar 21, 2017 19.62 19.62 19.61 19.61 281 -0.16(-0.82%)
Mar 20, 2017 19.77 19.77 19.77 19.77 30 +0.00(+0.00%)
Mar 17, 2017 19.76 19.77 19.76 19.77 759 +0.37(+1.90%)
Mar 08, 2017 19.40 39 -0.08(-0.40%)
Mar 07, 2017 19.48 19.48 19.48 19.48 1,378 +0.01(+0.07%)
Mar 06, 2017 19.47 19.47 19.47 19.47 110 -0.16(-0.80%)
Mar 01, 2017 19.62 26 +0.34(+1.77%)
Feb 28, 2017 19.32 19.36 19.27 19.28 9,281 +0.03(+0.14%)
Feb 24, 2017 19.25 2 -0.06(-0.31%)
Feb 22, 2017 19.31 69 +0.07(+0.34%)
Feb 21, 2017 19.25 19.25 19.25 19.25 216 -0.05(-0.27%)
Feb 17, 2017 19.30 19.30 19.30 0 +0.03(+0.14%)
Feb 16, 2017 19.24 19.27 19.23 19.27 9,749 +0.03(+0.14%)
Feb 15, 2017 19.24 19.25 19.24 19.24 674 +0.03(+0.14%)
Feb 13, 2017 19.22 19.22 19.22 0 +0.09(+0.46%)
Feb 10, 2017 19.15 19.16 19.13 19.13 7,095 +0.06(+0.31%)
Feb 09, 2017 18.99 19.07 18.99 19.07 1,410 +0.14(+0.73%)
Feb 08, 2017 18.87 18.93 18.84 18.93 3,688 +0.03(+0.15%)
Feb 07, 2017 18.88 18.90 18.88 18.90 271 +0.04(+0.20%)
Feb 06, 2017 18.91 18.91 18.87 18.87 16,196 -0.03(-0.15%)
Feb 03, 2017 18.89 18.89 18.89 18.89 12,585 +0.05(+0.27%)
Feb 02, 2017 18.81 18.84 18.77 18.84 15,436 +0.10(+0.51%)
Feb 01, 2017 18.87 18.87 18.75 18.75 650 +0.02(+0.11%)
Jan 31, 2017 18.79 18.79 18.73 18.73 3,736 -0.08(-0.45%)
Jan 30, 2017 18.81 18.81 18.81 18.81 362 -0.08(-0.44%)
Jan 26, 2017 18.89 44 +0.02(+0.10%)
Jan 23, 2017 18.88 41 -0.15(-0.77%)
Jan 18, 2017 19.02 1 -0.04(-0.22%)
Jan 17, 2017 19.05 19.06 19.05 19.06 584 +0.10(+0.51%)
Jan 05, 2017 18.97 18.97 18.97 0 +0.00(+0.00%)
Jan 04, 2017 18.97 18.97 18.97 18.97 747 +0.08(+0.44%)
Jan 03, 2017 18.84 18.89 18.84 18.89 870 +0.19(+1.04%)
Dec 28, 2016 18.69 18.69 18.69 0 +0.07(+0.40%)
Dec 27, 2016 18.62 18.68 18.62 18.62 2,769 +0.05(+0.25%)
Dec 23, 2016 18.57 18.57 18.57 0 +0.18(+0.96%)
Dec 19, 2016 18.40 18.40 18.40 0 -0.05(-0.25%)
Dec 16, 2016 18.60 18.60 18.38 18.44 10,621 +0.04(+0.20%)
Dec 15, 2016 18.38 18.40 18.31 18.40 3,150 +0.02(+0.09%)
Dec 14, 2016 18.34 18.42 18.34 18.39 790 +0.02(+0.10%)
Dec 13, 2016 18.37 18.37 18.37 18.37 621 -0.11(-0.60%)
Dec 09, 2016 18.48 1 +0.23(+1.25%)
Dec 07, 2016 18.25 18.25 18.25 0 +0.35(+1.95%)
Dec 06, 2016 17.90 17.90 17.90 17.90 189 +0.13(+0.71%)
Dec 05, 2016 17.77 17.77 17.77 17.77 861 +0.07(+0.38%)
Dec 02, 2016 17.69 17.71 17.68 17.71 14,583 -0.13(-0.71%)
Nov 29, 2016 17.83 2 +0.05(+0.29%)
Nov 21, 2016 17.78 24 +0.10(+0.55%)
Nov 11, 2016 17.68 17.68 17.68 0 -0.23(-1.29%)
Nov 08, 2016 17.92 17.92 17.92 0 +0.10(+0.58%)
Nov 07, 2016 17.80 17.81 17.80 17.81 681 -0.16(-0.87%)
Nov 02, 2016 17.97 20 -0.13(-0.70%)
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.