Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2015 18.54 18.54 18.50 18.50 693 -0.09(-0.47%)
Apr 29, 2015 18.75 18.75 18.58 18.58 1,835 -0.40(-2.09%)
Apr 28, 2015 18.71 18.98 18.71 18.98 2,610 +0.04(+0.24%)
Apr 27, 2015 18.96 18.96 18.92 18.94 1,613 +0.13(+0.71%)
Apr 24, 2015 18.81 18.92 18.80 18.80 830 +0.02(+0.08%)
Apr 21, 2015 18.79 18.79 18.79 18.79 124 -0.13(-0.69%)
Apr 20, 2015 18.90 18.92 18.90 18.91 1,247 +0.09(+0.50%)
Apr 17, 2015 18.81 18.82 18.74 18.82 11,110 -0.17(-0.87%)
Apr 16, 2015 19.02 19.02 18.89 18.99 1,240 -0.00(-0.02%)
Apr 15, 2015 19.07 19.07 18.99 18.99 1,547 -0.00(-0.02%)
Apr 14, 2015 18.78 18.99 18.78 18.99 540 +0.06(+0.34%)
Apr 13, 2015 18.92 18.93 18.92 18.93 4,851 +0.01(+0.08%)
Apr 10, 2015 18.92 18.92 18.91 18.91 7,833 +0.08(+0.40%)
Apr 09, 2015 18.86 18.86 18.84 18.84 978 +0.67(+3.71%)
Apr 06, 2015 18.16 18.16 18.16 18.16 1,386 -0.14(-0.79%)
Apr 01, 2015 18.31 18.31 18.31 18.31 554 -0.09(-0.51%)
Mar 27, 2015 18.39 18.40 18.40 18.40 1,524 -0.09(-0.51%)
Mar 26, 2015 18.50 18.50 18.50 18.50 278 -0.30(-1.61%)
Mar 24, 2015 18.88 18.80 18.80 18.80 831 -0.00(-0.00%)
Mar 20, 2015 18.71 18.80 18.80 18.80 1,940 +0.12(+0.66%)
Mar 19, 2015 18.66 18.68 18.66 18.68 533 +0.60(+3.31%)
Mar 13, 2015 17.92 18.08 18.08 18.08 18,713 +0.05(+0.28%)
Mar 12, 2015 18.04 18.16 18.03 18.03 962 -0.32(-1.77%)
Mar 04, 2015 18.35 18.35 18.35 18.35 34 -0.18(-0.97%)
Mar 02, 2015 18.53 18.53 18.53 18.53 277 +0.04(+0.23%)
Feb 27, 2015 18.52 18.52 18.49 18.49 415 -0.09(-0.47%)
Feb 26, 2015 18.58 18.58 18.58 18.58 209 +0.05(+0.27%)
Feb 25, 2015 18.47 18.53 18.46 18.53 2,292 +0.08(+0.43%)
Feb 23, 2015 18.45 18.45 18.45 18.45 256 -0.04(-0.23%)
Feb 20, 2015 18.50 18.50 18.49 18.49 368 +0.14(+0.79%)
Feb 19, 2015 18.22 18.37 18.22 18.34 626 -0.02(-0.12%)
Feb 18, 2015 18.61 18.61 18.37 18.37 6,915 -0.04(-0.20%)
Feb 17, 2015 18.40 18.40 18.40 18.40 407 +0.21(+1.16%)
Feb 13, 2015 18.12 18.19 18.19 18.19 1,802 +0.00(+0.01%)
Feb 12, 2015 18.09 18.19 18.09 18.19 414 +0.15(+0.86%)
Feb 10, 2015 18.22 18.03 18.03 18.03 7,208 -0.25(-1.34%)
Feb 09, 2015 18.15 18.32 18.15 18.28 1,386 +0.05(+0.28%)
Feb 06, 2015 18.23 18.23 18.23 18.23 187 -0.14(-0.75%)
Feb 03, 2015 18.33 18.37 18.33 18.37 69 +0.38(+2.09%)
Jan 30, 2015 18.01 17.99 17.99 17.99 1,524 +0.02(+0.12%)
Jan 26, 2015 18.09 17.97 17.97 17.97 1,386 -0.10(-0.56%)
Jan 22, 2015 18.07 18.07 18.07 18.07 554 +0.70(+4.03%)
Jan 16, 2015 17.39 17.37 17.37 17.37 554 -0.09(-0.50%)
Jan 13, 2015 17.46 17.46 17.46 17.46 138 +0.03(+0.17%)
Jan 12, 2015 17.21 17.48 17.21 17.43 1,150 +0.36(+2.12%)
Jan 05, 2015 17.09 17.07 17.07 17.07 1,108 -0.58(-3.28%)
Jan 02, 2015 17.52 17.65 17.41 17.65 7,147 +0.22(+1.24%)
Dec 31, 2014 17.46 17.43 17.43 17.43 1,802 -0.23(-1.30%)
Dec 29, 2014 17.61 17.66 17.61 17.66 1 -0.02(-0.13%)
Dec 26, 2014 17.52 17.68 17.49 17.68 5,135 +0.22(+1.28%)
Dec 23, 2014 17.56 17.46 17.46 17.46 46,576 +0.00(+0.00%)
Dec 22, 2014 17.50 17.50 17.46 17.46 485 -0.09(-0.49%)
Dec 19, 2014 17.39 17.54 17.38 17.54 3,465 -0.74(-4.03%)
Dec 11, 2014 18.27 18.28 18.27 18.28 31 -0.09(-0.47%)
Dec 10, 2014 18.36 18.38 18.36 18.37 4,004 -0.13(-0.70%)
Dec 09, 2014 18.50 18.50 18.50 18.50 166 -0.32(-1.69%)
Dec 08, 2014 18.81 18.81 18.81 18.81 138 -0.69(-3.51%)
Dec 05, 2014 19.50 19.50 19.50 19.50 1,666 +0.44(+2.31%)
Dec 02, 2014 19.06 19.06 19.06 19.06 112 +0.17(+0.88%)
Dec 01, 2014 18.89 18.89 18.89 18.89 195 -0.22(-1.17%)
Nov 21, 2014 19.16 19.17 19.12 19.12 1 -0.10(-0.53%)
Nov 18, 2014 19.22 19.22 19.22 19.22 138 +0.17(+0.87%)
Nov 17, 2014 19.05 19.05 19.05 19.05 790 +0.55(+2.97%)
Nov 05, 2014 18.50 18.50 18.50 18.50 1,386 +0.01(+0.07%)
Nov 03, 2014 18.53 18.49 18.49 18.49 831 -0.10(-0.54%)
Oct 31, 2014 18.58 18.59 18.58 18.59 693 +0.30(+1.62%)
Oct 30, 2014 18.33 18.33 18.29 18.29 1,192 +0.27(+1.52%)
Oct 27, 2014 18.02 18.02 18.02 18.02 1,386 -0.35(-1.89%)
Oct 23, 2014 18.37 18.37 18.37 18.37 138 +0.48(+2.68%)
Oct 22, 2014 17.87 17.89 17.87 17.89 831 -0.08(-0.46%)
Oct 13, 2014 18.02 17.97 17.97 17.97 277 -0.86(-4.55%)
Sep 24, 2014 18.83 18.83 18.83 18.83 138 -0.31(-1.60%)
Sep 22, 2014 19.13 19.13 19.13 19.13 277 -0.11(-0.56%)
Sep 18, 2014 19.24 19.24 19.24 19.24 277 -0.25(-1.30%)
Sep 08, 2014 19.49 19.49 19.49 19.49 138 +0.07(+0.37%)
Sep 04, 2014 19.64 19.42 19.42 19.42 277 +0.88(+4.75%)
Aug 18, 2014 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Aug 07, 2014 18.54 18.54 18.54 18.54 138 -0.02(-0.12%)
Aug 06, 2014 18.56 18.56 18.56 18.56 277 -0.42(-2.20%)
Jul 14, 2014 18.98 18.98 18.98 18.98 0 -0.06(-0.34%)
Jul 11, 2014 19.04 19.04 19.04 19.04 1 +0.00(+0.00%)
Jul 10, 2014 19.04 19.04 19.04 19.04 1 +0.00(+0.00%)
Jul 01, 2014 19.04 19.04 19.04 19.04 277 -0.04(-0.23%)
Jun 23, 2014 19.08 19.09 19.09 19.09 415 -0.12(-0.60%)
Jun 03, 2014 19.20 19.20 19.20 19.20 138 -0.04(-0.23%)
May 29, 2014 19.25 19.25 19.25 19.25 0 +0.06(+0.30%)
May 28, 2014 19.23 19.23 19.16 19.19 22,062 +0.07(+0.38%)
May 21, 2014 19.13 19.12 19.12 19.12 1,802 -0.07(-0.38%)
May 19, 2014 19.19 19.19 19.19 19.19 0 +0.03(+0.15%)
May 13, 2014 19.16 19.16 19.16 19.16 0 +0.14(+0.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.