Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	18.41	18.48	18.28	18.43	50,888	+0.01(+0.04%)
Oct 30, 2013	18.47	18.63	18.38	18.42	114,195	+0.00(+0.00%)
Oct 29, 2013	18.41	18.44	18.37	18.42	58,028	+0.09(+0.49%)
Oct 28, 2013	18.26	18.38	18.26	18.33	138,205	+0.01(+0.04%)
Oct 25, 2013	18.31	18.35	18.26	18.33	44,758	-0.04(-0.23%)
Oct 24, 2013	18.34	18.37	18.33	18.37	88,769	+0.10(+0.57%)
Oct 23, 2013	18.29	18.29	18.19	18.26	94,554	-0.15(-0.83%)
Oct 22, 2013	18.30	18.45	18.28	18.42	54,797	+0.21(+1.18%)
Oct 21, 2013	18.24	18.35	18.13	18.20	130,354	-0.05(-0.27%)
Oct 18, 2013	18.24	18.31	18.11	18.25	202,438	+0.06(+0.33%)
Oct 17, 2013	18.08	18.37	18.07	18.19	224,413	+0.02(+0.08%)
Oct 16, 2013	18.05	18.19	18.02	18.17	152,221	+0.17(+0.96%)
Oct 15, 2013	18.06	18.06	17.96	18.00	38,114	-0.05(-0.27%)
Oct 14, 2013	17.83	18.16	17.83	18.05	48,320	+0.00(+0.00%)
Oct 11, 2013	17.96	18.05	17.88	18.05	47,408	+0.10(+0.58%)
Oct 10, 2013	17.79	17.95	17.78	17.94	50,605	+0.37(+2.12%)
Oct 09, 2013	17.45	17.62	17.44	17.57	216,100	+0.11(+0.64%)
Oct 08, 2013	17.47	17.58	17.46	17.46	43,007	-0.12(-0.67%)
Oct 07, 2013	17.55	17.65	17.55	17.58	25,207	-0.20(-1.13%)
Oct 04, 2013	17.74	17.79	17.70	17.78	67,384	+0.04(+0.23%)
Oct 03, 2013	17.77	17.78	17.62	17.74	33,948	-0.05(-0.27%)
Oct 02, 2013	17.94	17.94	17.66	17.79	69,659	-0.12(-0.66%)
Oct 01, 2013	17.94	18.06	17.87	17.90	26,281	-0.12(-0.69%)
Sep 27, 2013	17.97	18.05	17.93	18.03	53,025	-0.08(-0.46%)
Sep 26, 2013	18.06	18.13	18.03	18.11	83,318	+0.12(+0.65%)
Sep 25, 2013	18.06	18.06	17.90	17.99	80,587	-0.03(-0.19%)
Sep 24, 2013	18.09	18.13	17.91	18.03	132,202	+0.01(+0.04%)
Sep 23, 2013	17.96	18.05	17.89	18.02	38,571	-0.04(-0.23%)
Sep 20, 2013	18.19	18.19	18.05	18.06	120,863	-0.17(-0.95%)
Sep 19, 2013	18.01	18.30	17.82	18.24	51,595	-0.08(-0.45%)
Sep 18, 2013	17.90	18.54	17.88	18.32	116,959	+0.39(+2.16%)
Sep 17, 2013	17.88	17.94	17.83	17.93	34,713	-0.03(-0.15%)
Sep 16, 2013	17.93	18.00	17.84	17.96	42,193	+0.12(+0.66%)
Sep 13, 2013	17.84	17.85	17.75	17.84	111,985	+0.03(+0.19%)
Sep 12, 2013	17.81	17.99	17.69	17.81	240,947	-0.05(-0.29%)
Sep 11, 2013	17.74	17.88	17.72	17.86	29,725	+0.00(+0.02%)
Sep 10, 2013	17.79	17.87	17.66	17.85	78,983	+0.21(+1.18%)
Sep 09, 2013	17.58	17.65	17.47	17.65	16,828	+0.18(+1.03%)
Sep 06, 2013	17.50	17.59	17.29	17.47	16,014	-0.03(-0.20%)
Sep 05, 2013	17.40	17.50	17.38	17.50	30,045	+0.09(+0.52%)
Sep 04, 2013	17.25	17.45	17.25	17.41	71,638	+0.14(+0.81%)
Sep 03, 2013	17.38	17.61	17.11	17.27	95,822	+0.33(+1.95%)
Aug 30, 2013	17.09	17.09	16.94	16.94	26,179	-0.18(-1.05%)
Aug 29, 2013	17.11	17.22	17.04	17.12	76,612	+0.09(+0.53%)
Aug 28, 2013	16.99	17.16	16.99	17.03	36,950	-0.04(-0.24%)
Aug 27, 2013	17.22	17.22	16.99	17.07	30,826	-0.33(-1.87%)
Aug 26, 2013	17.45	17.49	17.32	17.40	54,482	-0.13(-0.75%)
Aug 23, 2013	17.35	17.59	17.35	17.53	51,639	+0.10(+0.56%)
Aug 22, 2013	17.40	17.49	17.10	17.43	114,075	+0.24(+1.41%)
Aug 21, 2013	17.25	17.32	17.05	17.19	91,141	-0.11(-0.64%)
Aug 20, 2013	17.30	17.34	17.17	17.30	63,249	-0.05(-0.28%)
Aug 19, 2013	17.47	17.52	17.34	17.35	110,770	-0.12(-0.71%)
Aug 16, 2013	17.44	17.54	17.40	17.47	56,577	+0.17(+0.96%)
Aug 15, 2013	17.53	17.80	17.31	17.31	78,042	-0.37(-2.11%)
Aug 14, 2013	17.79	17.83	17.61	17.68	119,444	-0.01(-0.04%)
Aug 13, 2013	17.58	17.74	17.51	17.69	33,084	+0.22(+1.27%)
Aug 12, 2013	17.45	17.49	17.34	17.47	28,112	+0.09(+0.52%)
Aug 09, 2013	17.39	17.51	17.33	17.38	42,660	-0.03(-0.20%)
Aug 08, 2013	17.43	17.43	17.23	17.41	18,850	+0.12(+0.72%)
Aug 07, 2013	17.38	17.43	17.21	17.29	32,434	-0.08(-0.48%)
Aug 06, 2013	17.57	17.57	17.31	17.37	190,731	-0.18(-1.03%)
Aug 05, 2013	17.61	17.62	17.43	17.55	52,716	-0.14(-0.78%)
Aug 02, 2013	17.59	17.74	17.59	17.69	59,205	+0.06(+0.31%)

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.