Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	16.95	17.25	16.09	17.25	1,027	+1.21(+7.55%)
Oct 26, 2012	16.07	16.04	16.04	16.04	1,155	-0.08(-0.51%)
Oct 25, 2012	16.23	16.28	16.12	16.12	1,710	+0.08(+0.51%)
Oct 24, 2012	16.17	16.17	16.03	16.03	2,852	-0.01(-0.04%)
Oct 23, 2012	16.05	16.07	15.99	16.04	2,144	-0.17(-1.02%)
Oct 19, 2012	16.19	16.24	16.17	16.21	5,307	-0.06(-0.38%)
Oct 18, 2012	16.27	16.27	16.27	16.27	596	-0.12(-0.76%)
Oct 17, 2012	16.39	16.39	16.38	16.39	1,589	+0.07(+0.42%)
Oct 16, 2012	16.27	16.35	16.21	16.33	3,352	+0.45(+2.84%)
Oct 15, 2012	15.75	16.29	15.74	15.88	9,221	+0.15(+0.97%)
Oct 12, 2012	15.71	15.76	15.71	15.72	1,733	-0.06(-0.39%)
Oct 11, 2012	15.62	15.96	15.62	15.79	40,006	-0.05(-0.31%)
Oct 09, 2012	15.88	15.83	15.83	15.83	2,600	-0.19(-1.21%)
Oct 08, 2012	16.03	16.03	16.03	16.03	433	-0.03(-0.17%)
Oct 05, 2012	16.08	16.08	16.06	16.06	577	-0.02(-0.13%)
Oct 04, 2012	16.08	16.08	16.08	16.08	866	+0.07(+0.43%)
Oct 02, 2012	16.11	16.01	16.01	16.01	2,745	-0.07(-0.43%)
Oct 01, 2012	16.05	16.27	16.05	16.08	135,052	+0.41(+2.61%)
Sep 28, 2012	15.67	15.67	15.67	15.67	722	-0.25(-1.57%)
Sep 26, 2012	15.90	15.92	15.92	15.92	1,589	-0.29(-1.79%)
Sep 25, 2012	16.21	16.21	16.21	16.21	866	+0.08(+0.51%)
Sep 24, 2012	16.12	16.12	16.12	16.12	208	-0.06(-0.38%)
Sep 21, 2012	16.21	16.23	16.18	16.19	1,733	+0.04(+0.25%)
Sep 20, 2012	16.10	16.15	16.08	16.15	3,077	+0.02(+0.13%)
Sep 18, 2012	16.12	16.12	16.12	16.12	144	-0.37(-2.27%)
Sep 17, 2012	16.26	16.77	16.24	16.50	7,344	+0.17(+1.02%)
Sep 14, 2012	16.33	16.33	16.33	16.33	1,444	+0.06(+0.34%)
Sep 13, 2012	16.14	16.28	16.14	16.28	475	+0.32(+2.04%)
Sep 12, 2012	15.94	15.95	15.94	15.95	2,070	+0.02(+0.13%)
Sep 11, 2012	15.93	15.93	15.92	15.93	2,167	+0.21(+1.32%)
Sep 10, 2012	15.82	15.82	15.72	15.72	433	+0.23(+1.47%)
Sep 05, 2012	15.33	15.49	15.49	15.49	2,745	-0.08(-0.54%)
Aug 31, 2012	16.02	15.58	15.58	15.58	1,155	+0.14(+0.90%)
Aug 30, 2012	15.52	15.52	15.44	15.44	2,112	-0.21(-1.33%)
Aug 29, 2012	15.65	15.65	15.65	15.65	1,442	-0.30(-1.87%)
Aug 27, 2012	15.86	15.94	15.67	15.94	9,739	+0.14(+0.88%)
Aug 24, 2012	15.79	15.84	15.77	15.81	3,099	+0.07(+0.44%)
Aug 23, 2012	15.85	15.85	15.74	15.74	2,650	-0.24(-1.47%)
Aug 22, 2012	15.77	16.00	15.77	15.97	1,257	+0.02(+0.12%)
Aug 21, 2012	15.95	15.95	15.92	15.95	2,875	+0.04(+0.24%)
Aug 20, 2012	15.91	15.92	15.91	15.92	1,323	+0.24(+1.56%)
Aug 15, 2012	15.67	15.67	15.67	15.67	1,011	-0.02(-0.15%)
Aug 14, 2012	15.71	15.71	15.70	15.70	577	-0.04(-0.24%)
Aug 13, 2012	15.97	15.97	15.73	15.73	866	-0.07(-0.42%)
Aug 09, 2012	15.80	15.80	15.80	15.80	0	+0.06(+0.35%)
Aug 08, 2012	15.99	15.99	15.65	15.74	8,242	+0.00(+0.00%)
Aug 07, 2012	15.74	15.74	15.74	15.74	144	+0.23(+1.47%)
Aug 06, 2012	15.45	15.54	15.45	15.52	7,109	+0.01(+0.09%)
Aug 03, 2012	15.42	15.58	15.23	15.50	12,976	+0.46(+3.04%)
Aug 02, 2012	15.45	15.45	14.98	15.04	2,456	-0.20(-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.