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 )

74.75 +0.59 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2011 18.30 18.29 18.29 18.29 1,593 +0.41(+2.28%)
Jun 28, 2011 17.88 17.88 17.88 17.88 579 +0.28(+1.57%)
Jun 24, 2011 17.62 17.61 17.61 17.61 434 +0.17(+0.99%)
Jun 21, 2011 17.40 17.43 17.43 17.43 1,303 +0.17(+1.00%)
Jun 20, 2011 17.09 17.26 17.09 17.26 144 +0.00(+0.00%)
Jun 17, 2011 17.27 17.29 17.26 17.26 83,962 -0.14(-0.79%)
Jun 16, 2011 17.40 17.40 17.40 17.40 579 +0.00(+0.00%)
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.