December 15th, 2015

Db-Xt MSCI EAFE Hgd Eq (NY: DBEF )

34.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:48 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 22.64 22.64 22.64 22.64 500 -0.36(-1.57%)
Sep 26, 2012 22.97 23.00 23.00 23.00 1,100 -0.42(-1.79%)
Sep 25, 2012 23.42 23.42 23.42 23.42 600 +0.12(+0.52%)
Sep 24, 2012 23.30 23.30 23.30 23.30 144 -0.09(-0.38%)
Sep 21, 2012 23.42 23.45 23.38 23.39 1,200 +0.06(+0.25%)
Sep 20, 2012 23.27 23.33 23.23 23.33 2,130 +0.03(+0.13%)
Sep 18, 2012 23.30 23.30 23.30 23.30 100 -0.54(-2.27%)
Sep 17, 2012 23.50 24.23 23.46 23.84 5,083 +0.24(+1.02%)
Sep 14, 2012 23.59 23.60 23.59 23.60 1,000 +0.08(+0.34%)
Sep 13, 2012 23.33 23.52 23.33 23.52 329 +0.47(+2.04%)
Sep 12, 2012 23.03 23.05 23.03 23.05 1,433 +0.03(+0.13%)
Sep 11, 2012 23.02 23.02 23.01 23.02 1,500 +0.30(+1.32%)
Sep 10, 2012 22.86 22.86 22.72 22.72 300 +0.33(+1.47%)
Sep 05, 2012 22.15 22.39 22.39 22.39 1,900 -0.12(-0.54%)
Aug 31, 2012 23.15 22.51 22.51 22.51 800 +0.20(+0.90%)
Aug 30, 2012 22.43 22.43 22.31 22.31 1,462 -0.30(-1.33%)
Aug 29, 2012 22.61 22.61 22.61 22.61 998 -0.43(-1.87%)
Aug 27, 2012 22.92 23.04 22.64 23.04 6,740 +0.20(+0.88%)
Aug 24, 2012 22.81 22.88 22.79 22.84 2,145 +0.10(+0.44%)
Aug 23, 2012 22.91 22.91 22.74 22.74 1,834 -0.34(-1.47%)
Aug 22, 2012 22.79 23.12 22.79 23.08 870 +0.03(+0.12%)
Aug 21, 2012 23.05 23.05 23.00 23.05 1,990 +0.06(+0.24%)
Aug 20, 2012 22.99 23.00 22.99 23.00 916 +0.35(+1.56%)
Aug 15, 2012 22.65 22.64 22.64 22.64 700 -0.04(-0.15%)
Aug 14, 2012 22.70 22.70 22.68 22.68 400 -0.05(-0.24%)
Aug 13, 2012 23.07 23.07 22.73 22.73 600 -0.10(-0.42%)
Aug 09, 2012 22.83 22.83 22.83 22.83 0 +0.08(+0.35%)
Aug 08, 2012 23.11 23.11 22.61 22.75 5,704 +0.00(+0.00%)
Aug 07, 2012 22.75 22.75 22.75 22.75 100 +0.33(+1.47%)
Aug 06, 2012 22.33 22.46 22.33 22.42 4,920 +0.02(+0.09%)
Aug 03, 2012 22.28 22.51 22.01 22.40 8,980 +0.66(+3.04%)
Aug 02, 2012 22.33 22.33 21.64 21.74 1,700 -0.29(-1.32%)
Aug 01, 2012 22.15 22.20 22.03 22.03 2,049 +0.04(+0.18%)
Jul 31, 2012 22.09 22.09 21.99 21.99 900 -0.06(-0.27%)
Jul 30, 2012 22.07 22.14 21.95 22.05 18,315 -0.02(-0.09%)
Jul 27, 2012 21.96 22.07 21.74 22.07 12,954 +0.24(+1.10%)
Jul 26, 2012 21.83 21.83 21.80 21.83 534 +0.49(+2.30%)
Jul 25, 2012 21.36 21.36 21.34 21.34 4,800 -0.07(-0.33%)
Jul 23, 2012 21.16 21.41 21.41 21.41 1,200 -0.79(-3.57%)
Jul 19, 2012 22.23 22.20 22.20 22.20 2,100 +0.12(+0.55%)
Jul 18, 2012 22.08 22.08 22.08 22.08 214 +0.25(+1.14%)
Jul 17, 2012 21.83 21.83 21.83 21.83 100 -0.13(-0.59%)
Jul 16, 2012 33.07 33.07 21.91 21.96 1,463 -0.02(-0.09%)
Jul 13, 2012 21.98 22.00 21.98 21.98 300 +0.33(+1.50%)
Jul 12, 2012 21.58 21.68 21.13 21.65 2,659 -0.10(-0.44%)
Jul 11, 2012 22.04 22.05 21.73 21.75 10,400 -0.11(-0.50%)
Jul 10, 2012 22.27 22.27 21.59 21.86 62,054 -0.29(-1.31%)
Jul 09, 2012 22.33 22.33 22.01 22.15 9,917 -0.12(-0.53%)
Jul 06, 2012 22.41 22.41 22.21 22.27 980 -0.13(-0.60%)
Jul 05, 2012 22.24 22.40 22.22 22.40 1,433 -0.21(-0.91%)
Jul 03, 2012 22.58 22.61 22.58 22.61 525 +0.19(+0.85%)
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.