Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xt MSCI All World Ex US Hedged Equity ETF (NY: DBAW )

33.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
Sep 29, 2014 18.66 18.66 18.66 18.66 278 -0.23(-1.20%)
Sep 26, 2014 18.89 18.89 18.89 18.89 836 -0.16(-0.84%)
Sep 22, 2014 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Sep 19, 2014 19.05 19.05 19.05 19.05 2 +0.00(+0.00%)
Sep 18, 2014 19.05 19.05 19.05 19.05 2 +0.00(+0.00%)
Sep 17, 2014 19.05 19.05 19.05 19.05 16 +0.00(+0.00%)
Sep 15, 2014 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Sep 12, 2014 19.05 19.05 19.05 19.05 139 -0.14(-0.75%)
Sep 10, 2014 19.19 19.19 19.19 19.19 0 +0.00(+0.00%)
Sep 09, 2014 19.19 19.19 19.19 19.19 4 +0.00(+0.00%)
Sep 08, 2014 19.19 19.19 19.19 19.19 0 +0.00(+0.00%)
Sep 05, 2014 19.19 19.19 19.19 19.19 139 -0.04(-0.19%)
Sep 04, 2014 19.26 19.26 19.23 19.23 2,109 +0.08(+0.41%)
Sep 03, 2014 19.19 19.19 19.15 19.15 5,187 +0.12(+0.64%)
Sep 02, 2014 19.02 19.02 19.02 19.02 1 +0.00(+0.00%)
Aug 26, 2014 19.01 19.02 19.02 19.02 34,710 +0.44(+2.35%)
Aug 18, 2014 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Aug 14, 2014 18.62 18.59 18.59 18.59 1,951 -0.06(-0.35%)
Jul 17, 2014 18.65 18.65 18.65 18.65 1,672 +0.11(+0.62%)
Jul 16, 2014 18.54 18.54 18.54 18.54 40 +0.00(+0.00%)
Jul 11, 2014 18.54 18.54 18.54 18.54 2,369 -0.11(-0.62%)
Jul 09, 2014 18.65 18.65 18.65 18.65 278 -0.16(-0.84%)
Jul 08, 2014 18.81 18.81 18.81 18.81 40 +0.00(+0.00%)
Jul 02, 2014 18.82 18.81 18.81 18.81 1,951 +0.07(+0.38%)
Jul 01, 2014 18.78 18.78 18.74 18.74 1,951 +0.13(+0.71%)
Jun 27, 2014 18.62 18.61 18.61 18.61 418 -0.15(-0.77%)
Jun 23, 2014 18.75 18.75 18.75 18.75 139 +0.06(+0.30%)
Jun 18, 2014 18.69 18.69 18.69 18.69 278 -0.08(-0.42%)
Jun 09, 2014 18.81 18.77 18.77 18.77 4,042 +0.19(+1.00%)
Jun 06, 2014 18.59 18.59 18.59 18.59 55 +0.00(+0.00%)
Jun 04, 2014 18.59 18.59 18.59 18.59 0 +0.16(+0.90%)
May 28, 2014 18.42 18.42 18.42 18.42 0 +0.00(+0.00%)
May 27, 2014 18.42 18.42 18.42 18.42 27 +0.00(+0.00%)
May 23, 2014 18.42 18.42 18.42 18.42 4,182 +0.04(+0.20%)
May 22, 2014 18.40 18.41 18.36 18.39 21,328 +0.14(+0.75%)
May 19, 2014 18.25 18.25 18.25 18.25 0 -0.09(-0.47%)
May 14, 2014 18.34 18.34 18.34 18.34 0 -0.03(-0.16%)
May 13, 2014 18.34 18.36 18.31 18.36 6,830 +0.08(+0.43%)
May 12, 2014 18.27 18.30 18.24 18.29 41,820 +0.14(+0.79%)
May 09, 2014 18.11 18.14 18.10 18.14 8,782 +0.06(+0.36%)
May 07, 2014 18.12 18.08 18.08 18.08 1,951 +0.03(+0.16%)
May 06, 2014 18.07 18.10 18.03 18.05 13,679 -0.04(-0.20%)
May 05, 2014 18.14 18.16 18.08 18.08 38,385 -0.09(-0.51%)
May 02, 2014 18.22 18.22 18.18 18.18 1,115 -0.03(-0.16%)
May 01, 2014 18.16 18.22 18.16 18.21 2,369 +0.11(+0.59%)
Apr 30, 2014 18.12 18.16 18.07 18.10 54,924 -0.04(-0.24%)
Apr 29, 2014 18.10 18.20 18.10 18.14 24,116 +0.13(+0.72%)
Apr 28, 2014 18.01 18.07 17.90 18.01 109,290 +0.04(+0.24%)
Apr 25, 2014 17.99 18.01 17.91 17.97 281,729 -0.09(-0.48%)
Apr 24, 2014 18.10 18.11 18.00 18.06 193,209 -0.03(-0.16%)
Apr 23, 2014 18.06 18.12 18.03 18.08 101,902 +0.04(+0.20%)
Apr 22, 2014 18.16 18.18 17.99 18.05 182,336 -0.06(-0.36%)
Apr 21, 2014 18.10 18.11 18.10 18.11 900 +0.37(+2.06%)
Apr 15, 2014 17.78 17.75 17.75 17.75 1,951 -0.03(-0.16%)
Apr 14, 2014 17.85 17.85 17.78 17.78 10,594 -0.09(-0.48%)
Apr 10, 2014 17.86 17.86 17.86 17.86 0 -0.30(-1.66%)
Apr 02, 2014 18.16 18.16 18.16 18.16 278 +0.09(+0.52%)
Apr 01, 2014 18.08 18.09 18.06 18.07 9,479 +0.44(+2.52%)
Mar 18, 2014 17.63 17.63 17.63 17.63 0 +0.07(+0.41%)
Mar 17, 2014 17.56 17.57 17.54 17.55 3,763 +0.20(+1.16%)
Mar 14, 2014 17.43 17.47 17.35 17.35 10,036 -0.44(-2.46%)
Mar 11, 2014 17.83 17.79 17.79 17.79 8,642 -0.01(-0.08%)
Mar 10, 2014 17.83 17.85 17.78 17.80 8,503 -0.11(-0.60%)
Mar 07, 2014 17.93 17.95 17.91 17.91 6,551 -0.17(-0.91%)
Mar 06, 2014 18.12 18.12 18.08 18.08 3,066 +0.12(+0.68%)
Feb 28, 2014 18.03 17.96 17.96 17.96 103,993 +0.29(+1.62%)
Feb 14, 2014 17.67 17.67 17.67 17.67 418 +0.22(+1.28%)
Jan 30, 2014 17.45 17.44 17.44 17.44 0 +0.00(+0.00%)
Jan 28, 2014 17.44 17.44 17.44 17.44 0 +0.07(+0.40%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.