Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	19.27	19.38	19.25	19.38	857,421	+0.52(+2.78%)
Oct 30, 2014	18.68	18.90	18.61	18.86	1,916,158	+0.17(+0.93%)
Oct 29, 2014	18.73	18.75	18.60	18.69	445,969	+0.00(+0.00%)
Oct 28, 2014	18.57	18.69	18.57	18.69	423,987	+0.22(+1.20%)
Oct 27, 2014	18.44	18.56	18.56	18.46	251,662	-0.10(-0.52%)
Oct 24, 2014	18.53	18.57	18.43	18.56	1,080,702	+0.04(+0.22%)
Oct 23, 2014	18.46	18.61	18.44	18.52	368,233	+0.24(+1.29%)
Oct 22, 2014	18.39	18.45	18.27	18.28	704,536	-0.06(-0.34%)
Oct 21, 2014	18.15	18.36	18.15	18.35	581,626	+0.28(+1.53%)
Oct 20, 2014	17.97	18.08	17.97	18.07	1,510,368	+0.07(+0.38%)
Oct 17, 2014	17.85	18.05	17.85	18.00	646,580	+0.35(+2.00%)
Oct 16, 2014	17.44	17.76	17.38	17.65	514,508	-0.13(-0.74%)
Oct 15, 2014	17.78	17.88	17.51	17.78	1,056,865	-0.32(-1.76%)
Oct 14, 2014	18.16	18.23	18.06	18.10	210,354	+0.11(+0.62%)
Oct 13, 2014	18.18	18.24	17.97	17.99	236,242	-0.11(-0.61%)
Oct 10, 2014	18.23	18.30	18.09	18.10	279,283	-0.20(-1.10%)
Oct 09, 2014	18.57	18.58	18.26	18.30	344,030	-0.45(-2.40%)
Oct 08, 2014	18.57	18.76	18.45	18.75	334,190	+0.23(+1.23%)
Oct 07, 2014	18.73	18.73	18.52	18.52	496,379	-0.35(-1.83%)
Oct 06, 2014	19.00	19.02	18.82	18.87	2,233,610	-0.06(-0.33%)
Oct 03, 2014	18.86	18.95	18.83	18.93	293,203	+0.22(+1.18%)
Oct 02, 2014	18.84	18.87	18.55	18.71	6,358,374	-0.28(-1.49%)
Oct 01, 2014	19.14	19.14	18.94	18.99	165,723	-0.20(-1.05%)
Sep 30, 2014	19.22	19.25	19.11	19.19	448,684	-0.01(-0.04%)
Sep 29, 2014	19.11	19.22	19.09	19.20	210,812	-0.15(-0.75%)
Sep 26, 2014	19.30	19.39	19.24	19.34	364,018	+0.16(+0.85%)
Sep 25, 2014	19.41	19.41	19.15	19.18	457,519	-0.24(-1.22%)
Sep 24, 2014	19.26	19.43	19.26	19.42	2,243,541	+0.17(+0.89%)
Sep 23, 2014	19.28	19.34	19.22	19.25	124,957	-0.17(-0.86%)
Sep 22, 2014	19.47	19.47	19.38	19.41	331,683	-0.11(-0.57%)
Sep 19, 2014	19.60	19.60	19.50	19.52	137,559	+0.02(+0.11%)
Sep 18, 2014	19.54	19.54	19.48	19.50	160,305	+0.10(+0.50%)
Sep 17, 2014	19.38	19.45	19.34	19.40	193,271	-0.02(-0.11%)
Sep 16, 2014	19.31	19.43	19.28	19.43	202,019	+0.04(+0.21%)
Sep 15, 2014	19.42	19.42	19.35	19.38	69,791	-0.01(-0.07%)
Sep 12, 2014	19.43	19.45	19.35	19.40	138,068	-0.03(-0.18%)
Sep 11, 2014	19.42	19.45	19.34	19.43	266,133	-0.09(-0.46%)
Sep 10, 2014	19.48	19.52	19.46	19.52	105,533	+0.15(+0.75%)
Sep 09, 2014	19.42	19.45	19.35	19.38	80,557	-0.08(-0.39%)
Sep 08, 2014	19.43	19.47	19.40	19.45	74,307	-0.06(-0.32%)
Sep 05, 2014	19.45	19.52	19.40	19.52	86,809	+0.01(+0.07%)
Sep 04, 2014	19.48	19.57	19.46	19.50	60,624	+0.06(+0.32%)
Sep 03, 2014	19.49	19.49	19.40	19.44	70,645	+0.10(+0.54%)
Sep 02, 2014	19.34	19.34	19.27	19.34	57,500	+0.12(+0.61%)
Aug 29, 2014	19.24	19.22	19.22	19.22	60,400	+0.03(+0.18%)
Aug 28, 2014	19.21	19.21	19.13	19.18	75,795	-0.08(-0.40%)
Aug 27, 2014	19.28	19.31	19.24	19.26	96,197	-0.02(-0.11%)
Aug 26, 2014	19.29	19.32	19.27	19.28	220,576	+0.04(+0.22%)
Aug 25, 2014	19.19	19.29	19.19	19.24	166,278	+0.14(+0.72%)
Aug 22, 2014	19.13	19.13	19.09	19.10	76,386	-0.06(-0.33%)
Aug 21, 2014	19.16	19.18	19.10	19.16	88,474	+0.08(+0.44%)
Aug 20, 2014	19.02	19.09	18.96	19.08	100,973	+0.01(+0.04%)
Aug 19, 2014	19.03	19.07	19.00	19.07	91,209	+0.10(+0.51%)
Aug 18, 2014	18.95	18.98	18.91	18.98	65,046	+0.15(+0.81%)
Aug 15, 2014	18.91	18.97	18.71	18.82	47,378	-0.04(-0.22%)
Aug 14, 2014	18.84	18.87	18.79	18.87	198,346	+0.10(+0.55%)
Aug 13, 2014	18.70	18.81	18.70	18.76	90,442	+0.10(+0.52%)
Aug 12, 2014	18.63	18.68	18.60	18.66	102,232	+0.02(+0.11%)
Aug 11, 2014	18.62	18.69	18.62	18.64	65,396	+0.06(+0.30%)
Aug 08, 2014	18.44	18.53	18.37	18.59	144,671	+0.10(+0.52%)
Aug 07, 2014	18.64	18.68	18.43	18.49	134,139	-0.12(-0.67%)
Aug 06, 2014	18.53	18.67	18.53	18.62	145,583	-0.08(-0.44%)
Aug 05, 2014	18.82	18.84	18.63	18.70	58,782	-0.19(-1.03%)
Aug 04, 2014	18.88	18.92	18.76	18.89	63,272	+0.10(+0.52%)

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.