December 15th, 2015

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

33.67 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.50 24.92 23.25 24.92 711 +1.75(+7.55%)
Oct 26, 2012 23.22 23.17 23.17 23.17 800 -0.12(-0.50%)
Oct 25, 2012 23.45 23.53 23.29 23.29 1,184 +0.12(+0.51%)
Oct 24, 2012 23.36 23.36 23.17 23.17 1,974 -0.01(-0.04%)
Oct 23, 2012 23.19 23.22 23.11 23.18 1,484 -0.24(-1.02%)
Oct 19, 2012 23.40 23.47 23.36 23.42 3,673 -0.09(-0.38%)
Oct 18, 2012 23.51 23.51 23.51 23.51 413 -0.18(-0.76%)
Oct 17, 2012 23.68 23.69 23.67 23.69 1,100 +0.10(+0.42%)
Oct 16, 2012 23.51 23.62 23.43 23.59 2,320 +0.65(+2.84%)
Oct 15, 2012 22.76 23.54 22.75 22.94 6,382 +0.22(+0.97%)
Oct 12, 2012 22.70 22.77 22.70 22.72 1,200 -0.09(-0.39%)
Oct 11, 2012 22.57 23.06 22.57 22.81 27,686 -0.07(-0.31%)
Oct 09, 2012 22.94 22.88 22.88 22.88 1,800 -0.28(-1.21%)
Oct 08, 2012 23.16 23.16 23.16 23.16 300 -0.04(-0.17%)
Oct 05, 2012 23.23 23.24 23.20 23.20 400 -0.03(-0.13%)
Oct 04, 2012 23.24 23.24 23.23 23.23 600 +0.10(+0.43%)
Oct 02, 2012 23.28 23.13 23.13 23.13 1,900 -0.10(-0.43%)
Oct 01, 2012 23.19 23.51 23.19 23.23 93,462 +0.59(+2.61%)
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%)
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.