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 (%)
Aug 31, 2016 17.74 17.76 17.76 17.76 268 -0.07(-0.38%)
Aug 30, 2016 17.82 17.83 17.81 17.83 10,642 -0.10(-0.58%)
Aug 29, 2016 17.88 17.93 17.87 17.93 403 +0.15(+0.84%)
Aug 26, 2016 17.78 17.78 17.78 17.78 134 -0.07(-0.42%)
Aug 25, 2016 17.80 17.86 17.80 17.86 1,270 -0.04(-0.23%)
Aug 24, 2016 17.91 17.91 17.86 17.90 22,440 -0.08(-0.44%)
Aug 23, 2016 17.98 18.00 17.95 17.98 12,634 +0.10(+0.54%)
Aug 22, 2016 17.87 17.88 17.87 17.88 1,700 -0.10(-0.58%)
Aug 18, 2016 17.95 17.98 17.98 17.98 9,677 -0.05(-0.29%)
Aug 16, 2016 18.03 18.03 18.03 18.03 134 -0.08(-0.45%)
Aug 15, 2016 18.10 18.16 18.10 18.12 7,748 +0.04(+0.21%)
Aug 11, 2016 18.03 18.08 18.08 18.08 537 +0.29(+1.61%)
Aug 09, 2016 17.80 17.79 17.79 17.79 268 +0.06(+0.32%)
Aug 08, 2016 17.69 17.74 17.69 17.74 3,494 +0.05(+0.30%)
Aug 05, 2016 17.69 17.69 17.66 17.68 672 +0.13(+0.72%)
Aug 04, 2016 17.57 17.59 17.56 17.56 672 +0.30(+1.72%)
Aug 03, 2016 17.27 17.27 17.26 17.26 538 -0.10(-0.60%)
Aug 01, 2016 17.46 17.46 17.36 17.36 1 -0.07(-0.43%)
Jul 29, 2016 17.47 17.47 17.44 17.44 818 -0.18(-1.01%)
Jul 27, 2016 17.62 17.62 17.62 17.62 6 +0.13(+0.72%)
Jul 26, 2016 17.49 17.49 17.49 17.49 141 +0.04(+0.21%)
Jul 25, 2016 17.45 17.45 17.45 17.45 1,163 +0.00(+0.02%)
Jul 22, 2016 17.47 17.47 17.45 17.45 564 +0.00(+0.02%)
Jul 21, 2016 17.40 17.45 17.40 17.45 772 -0.02(-0.12%)
Jul 20, 2016 17.48 17.48 17.47 17.47 2,576 +0.04(+0.26%)
Jul 19, 2016 17.40 17.42 17.40 17.42 678 +0.07(+0.42%)
Jul 18, 2016 17.43 17.44 17.35 17.35 2,728 +0.01(+0.03%)
Jul 15, 2016 17.34 17.35 17.34 17.35 293 +0.09(+0.50%)
Jul 14, 2016 17.41 17.42 17.25 17.26 4,588 -0.09(-0.51%)
Jul 11, 2016 17.34 17.35 17.34 17.35 44 +0.35(+2.06%)
Jul 07, 2016 16.96 17.00 16.95 17.00 12 +0.06(+0.35%)
Jul 06, 2016 16.93 16.94 16.93 16.94 553 -0.21(-1.21%)
Jul 01, 2016 17.08 17.15 17.08 17.15 36 +0.15(+0.87%)
Jun 30, 2016 17.05 17.05 17.00 17.00 9,475 +0.42(+2.56%)
Jun 29, 2016 16.33 16.58 16.33 16.58 24,971 +0.44(+2.76%)
Jun 28, 2016 16.07 16.13 16.07 16.13 2,587 +0.35(+2.22%)
Jun 27, 2016 15.78 15.78 15.78 15.78 719 -0.12(-0.75%)
Jun 24, 2016 16.15 16.22 15.85 15.90 32,571 -0.68(-4.08%)
Jun 23, 2016 16.49 16.58 16.49 16.58 849 +0.26(+1.56%)
Jun 22, 2016 16.35 16.35 16.32 16.32 672 +0.24(+1.52%)
Jun 20, 2016 16.08 16.08 16.08 16.08 412 +0.65(+4.19%)
Jun 14, 2016 15.43 15.43 15.43 15.43 963 -0.52(-3.28%)
Jun 10, 2016 15.95 15.95 15.95 15.95 275 -0.32(-1.97%)
Jun 09, 2016 16.27 16.27 16.27 16.27 275 +0.12(+0.72%)
Jun 03, 2016 16.16 16.16 16.16 16.16 7,567 +0.09(+0.59%)
Jun 01, 2016 16.06 16.06 16.06 16.06 275 -0.20(-1.25%)
May 26, 2016 16.22 16.27 16.22 16.27 127 +0.05(+0.31%)
May 25, 2016 16.22 16.22 16.21 16.22 6,681 +0.31(+1.92%)
May 23, 2016 15.91 15.91 15.91 15.91 5,641 +0.08(+0.51%)
May 19, 2016 15.84 15.83 15.83 15.83 1,100 -0.08(-0.50%)
May 12, 2016 15.96 15.91 15.91 15.91 3,577 -0.02(-0.14%)
May 11, 2016 15.90 15.93 15.90 15.93 1,520 +0.09(+0.55%)
May 09, 2016 15.84 15.84 15.84 15.84 963 -0.01(-0.07%)
May 06, 2016 15.86 15.86 15.86 15.86 210 +0.05(+0.30%)
May 05, 2016 15.90 15.90 15.80 15.81 21,946 -0.31(-1.89%)
May 03, 2016 16.03 16.11 16.03 16.11 64 -0.06(-0.39%)
May 02, 2016 16.24 16.24 16.18 16.18 1,296 -0.05(-0.28%)
Apr 29, 2016 16.26 16.27 16.22 16.22 484 -0.04(-0.26%)
Apr 26, 2016 16.27 16.27 16.27 16.27 550 +0.02(+0.13%)
Apr 25, 2016 16.24 16.24 16.24 16.24 291 -0.11(-0.67%)
Apr 22, 2016 16.35 16.35 16.35 16.35 968 -0.26(-1.57%)
Apr 19, 2016 16.58 16.61 16.61 16.61 1,513 +0.20(+1.19%)
Apr 18, 2016 16.41 16.43 16.41 16.42 2,981 +0.08(+0.49%)
Apr 15, 2016 16.34 16.34 16.34 16.34 619 -0.14(-0.84%)
Apr 14, 2016 16.47 16.48 16.47 16.48 1,375 +0.07(+0.40%)
Apr 13, 2016 16.41 16.41 16.41 16.41 481 +0.24(+1.48%)
Apr 12, 2016 16.17 16.17 16.17 16.17 630 +0.41(+2.58%)
Apr 05, 2016 15.79 15.76 15.76 15.76 1,100 -0.14(-0.85%)
Apr 04, 2016 15.90 15.90 15.90 15.90 1,100 +0.05(+0.33%)
Apr 01, 2016 15.85 15.85 15.85 15.85 216 -0.11(-0.71%)
Mar 23, 2016 16.01 16.01 15.96 15.96 68 -0.04(-0.27%)
Mar 21, 2016 16.00 16.00 16.00 16.00 963 -0.01(-0.09%)
Mar 18, 2016 16.08 16.08 16.02 16.02 506 +0.06(+0.36%)
Mar 16, 2016 15.94 15.96 15.96 15.96 6,053 +0.08(+0.50%)
Mar 15, 2016 15.83 15.88 15.83 15.88 5,337 +0.00(+0.00%)
Mar 11, 2016 15.87 15.88 15.88 15.88 825 +0.05(+0.32%)
Mar 10, 2016 15.83 15.83 15.83 15.83 218 -0.02(-0.14%)
Mar 08, 2016 15.74 15.88 15.74 15.85 34,396 -0.01(-0.05%)
Mar 07, 2016 15.86 15.86 15.86 15.86 327 -0.04(-0.27%)
Mar 04, 2016 15.90 15.90 15.90 15.90 231 +0.04(+0.23%)
Mar 03, 2016 15.87 15.87 15.87 15.87 71,006 +0.08(+0.51%)
Mar 02, 2016 15.79 15.79 15.79 15.79 1,019 +0.15(+0.93%)
Feb 29, 2016 15.66 15.64 15.64 15.64 1,651 +0.20(+1.27%)
Feb 25, 2016 15.50 15.53 15.44 15.44 60 -0.12(-0.79%)
Feb 22, 2016 15.49 15.57 15.57 15.57 550 +0.31(+2.00%)
Feb 19, 2016 15.26 15.26 15.26 15.26 137 -0.15(-0.94%)
Feb 18, 2016 15.34 15.41 15.33 15.41 12,148 -0.07(-0.47%)
Feb 17, 2016 15.39 15.52 15.38 15.48 1,995 +1.25(+8.75%)
Feb 11, 2016 14.19 14.24 14.24 14.24 40,037 -0.24(-1.62%)
Feb 10, 2016 14.46 14.48 14.46 14.47 887 -0.63(-4.19%)
Feb 05, 2016 15.10 15.10 15.10 15.10 137 -0.07(-0.43%)
Feb 04, 2016 15.17 15.17 15.17 15.17 1,342 +0.33(+2.20%)
Feb 03, 2016 15.07 15.07 14.84 14.84 2,039 -0.71(-4.58%)
Feb 01, 2016 15.34 15.55 15.34 15.55 56 +0.08(+0.52%)
Jan 29, 2016 15.47 15.47 15.47 15.47 619 +0.72(+4.88%)
Jan 21, 2016 14.75 14.75 14.75 14.75 550 +0.20(+1.35%)
Jan 20, 2016 14.56 14.56 14.56 14.56 415 -0.38(-2.53%)
Jan 14, 2016 14.94 14.94 14.94 14.94 4,815 -0.13(-0.87%)
Jan 08, 2016 15.23 15.07 15.07 15.07 3,026 -0.04(-0.29%)
Jan 07, 2016 15.21 15.27 15.11 15.11 1,900 -0.52(-3.35%)
Jan 05, 2016 15.66 15.66 15.63 15.63 1 -0.39(-2.45%)
Dec 30, 2015 16.03 16.03 16.03 16.03 82 -0.10(-0.64%)
Dec 29, 2015 16.14 16.14 16.13 16.13 2,905 +0.60(+3.89%)
Dec 22, 2015 15.52 15.55 15.50 15.52 5 +0.09(+0.61%)
Dec 21, 2015 15.51 15.51 15.43 15.43 279,179 +0.03(+0.19%)
Dec 18, 2015 15.40 15.40 15.40 15.40 251,655 -0.15(-0.98%)
Dec 16, 2015 15.55 15.55 15.55 15.55 137 +0.24(+1.56%)
Dec 15, 2015 15.32 15.32 15.32 15.32 2,736 +0.27(+1.77%)
Dec 14, 2015 15.14 15.14 15.05 15.05 1,644 -0.40(-2.61%)
Dec 09, 2015 15.51 15.45 15.45 15.45 970 -0.44(-2.79%)
Dec 07, 2015 15.89 15.89 15.89 15.90 63 -0.34(-2.07%)
Dec 03, 2015 16.23 16.23 16.23 16.23 138 -0.04(-0.22%)
Nov 27, 2015 16.27 16.27 16.27 16.27 97 +0.19(+1.21%)
Nov 24, 2015 16.10 16.07 16.07 16.07 693 -0.02(-0.13%)
Nov 23, 2015 16.09 16.09 16.09 16.09 311 -0.11(-0.67%)
Nov 20, 2015 16.24 16.24 16.20 16.20 1,108 +0.40(+2.55%)
Nov 12, 2015 15.80 15.80 15.80 15.80 1 -0.27(-1.65%)
Nov 09, 2015 16.07 16.07 16.07 16.07 277 -0.18(-1.11%)
Nov 05, 2015 16.25 16.25 16.25 16.25 831 -0.02(-0.13%)
Nov 03, 2015 16.27 16.27 16.27 16.27 554 +0.01(+0.04%)
Nov 02, 2015 16.26 16.26 16.26 16.26 214 +0.00(+0.00%)
Oct 29, 2015 16.26 16.26 16.26 16.26 83 -0.12(-0.75%)
Oct 23, 2015 16.38 16.38 16.38 16.38 1,663 +0.04(+0.22%)
Oct 09, 2015 16.33 16.35 16.33 16.35 9 +0.16(+0.98%)
Oct 07, 2015 16.23 16.19 16.19 16.19 277 +0.76(+4.96%)
Sep 30, 2015 15.42 15.42 15.42 15.42 415 -0.08(-0.51%)
Sep 25, 2015 15.43 15.50 15.50 15.50 693 +0.44(+2.92%)
Sep 22, 2015 15.29 15.29 15.06 15.06 27 -0.51(-3.29%)
Sep 18, 2015 15.52 15.63 15.52 15.57 12 +0.06(+0.37%)
Sep 15, 2015 15.52 15.52 15.52 15.52 13 +0.00(+0.00%)
Sep 14, 2015 15.55 15.55 15.52 15.52 720 -0.22(-1.38%)
Sep 10, 2015 15.90 15.73 15.73 15.73 2,633 +0.22(+1.44%)
Sep 02, 2015 15.65 15.68 15.51 15.51 42 +0.17(+1.13%)
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.