Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	17.82	18.10	17.53	18.09	32,773	+0.79(+4.54%)
Jun 28, 2012	17.26	17.36	16.80	17.31	45,472	-0.21(-1.23%)
Jun 27, 2012	17.28	17.52	17.26	17.52	16,084	+0.22(+1.29%)
Jun 26, 2012	17.22	17.36	16.89	17.30	35,924	+0.21(+1.26%)
Jun 25, 2012	17.12	17.21	16.85	17.08	40,862	-0.38(-2.18%)
Jun 22, 2012	17.49	17.69	17.40	17.46	31,467	+0.07(+0.43%)
Jun 21, 2012	18.07	18.07	17.36	17.39	45,324	-0.61(-3.40%)
Jun 20, 2012	18.13	18.21	17.55	18.00	67,712	-0.25(-1.36%)
Jun 19, 2012	18.15	18.57	17.28	18.25	74,269	+0.27(+1.52%)
Jun 18, 2012	17.81	18.11	17.81	17.98	29,996	+0.09(+0.51%)
Jun 15, 2012	17.83	18.00	17.78	17.89	23,340	+0.15(+0.84%)
Jun 14, 2012	17.71	17.76	17.60	17.74	36,185	+0.16(+0.89%)
Jun 13, 2012	17.69	17.83	17.58	17.58	7,983	-0.10(-0.56%)
Jun 12, 2012	17.64	17.68	17.64	17.68	1,451	+0.21(+1.23%)
Jun 10, 2012		17.46	17.46	17.46	0	+0.00(+0.00%)
Jun 08, 2012	17.42	17.47	17.42	17.46	2,902	-0.07(-0.40%)
Jun 06, 2012	17.54	17.53	17.53	17.53	241	+0.31(+1.81%)
Jun 05, 2012	17.74	17.74	17.19	17.22	818	+0.10(+0.59%)
Jun 04, 2012	17.12	17.12	17.12	17.12	148	-0.41(-2.32%)
May 31, 2012	17.53	17.53	17.53	17.53	0	+0.13(+0.77%)
May 30, 2012	17.40	17.40	17.40	17.40	122	-0.14(-0.81%)
May 29, 2012	17.83	17.83	17.54	17.54	9,191	+0.16(+0.90%)
May 25, 2012	17.25	17.38	17.25	17.38	1,209	+0.08(+0.48%)
May 24, 2012	17.44	17.44	17.30	17.30	1,693	+0.19(+1.11%)
May 23, 2012	17.12	17.12	17.11	17.11	483	-0.39(-2.22%)
May 22, 2012	17.53	17.64	17.45	17.50	22,591	+0.01(+0.05%)
May 21, 2012	17.27	17.50	17.26	17.49	13,665	+0.33(+1.94%)
May 18, 2012	17.33	17.33	17.11	17.16	4,976	-0.18(-1.01%)
May 17, 2012	17.50	17.54	17.30	17.33	8,828	-0.17(-0.99%)
May 16, 2012	17.60	17.68	17.46	17.50	16,205	-0.16(-0.89%)
May 15, 2012	17.87	17.88	17.62	17.66	12,461	-0.12(-0.65%)
May 14, 2012	17.76	17.84	17.76	17.78	14,875	-0.37(-2.05%)
May 11, 2012	18.10	18.30	18.08	18.15	6,772	-0.17(-0.90%)
May 10, 2012	18.39	18.41	18.30	18.32	25,275	+0.17(+0.91%)
May 09, 2012	18.07	18.15	18.05	18.15	4,111	-0.07(-0.41%)
May 08, 2012	18.41	18.41	18.22	18.22	4,252	-0.35(-1.87%)
May 07, 2012	18.60	18.61	18.57	18.57	5,563	+0.04(+0.22%)
May 04, 2012	18.72	18.72	18.51	18.53	12,335	-0.28(-1.49%)
May 03, 2012	18.95	18.96	18.80	18.81	4,507	-0.11(-0.57%)
May 02, 2012	18.90	18.95	18.88	18.92	2,175	-0.20(-1.04%)
May 01, 2012	18.94	19.12	18.88	19.12	3,834	+0.28(+1.49%)
Apr 30, 2012	18.89	18.93	18.80	18.84	13,303	-0.18(-0.96%)
Apr 27, 2012	19.03	19.03	18.94	19.02	8,223	+0.02(+0.13%)
Apr 26, 2012	18.91	19.01	18.82	18.99	8,949	+0.06(+0.31%)
Apr 25, 2012	18.89	18.95	18.76	18.94	8,102	+0.16(+0.84%)
Apr 24, 2012	18.84	18.94	18.71	18.78	17,293	+0.03(+0.18%)
Apr 23, 2012	18.67	18.76	18.66	18.75	9,554	-0.26(-1.39%)
Apr 11, 2012	19.17	19.01	19.01	19.01	2,660	+0.20(+1.06%)
Apr 10, 2012	18.90	18.90	18.81	18.81	665	-0.12(-0.61%)
Apr 09, 2012	18.93	18.93	18.93	18.93	241	-0.16(-0.81%)
Apr 05, 2012	19.47	19.47	19.08	19.08	2,381	-0.36(-1.84%)
Apr 04, 2012	19.33	19.44	19.33	19.44	33,620	-0.31(-1.55%)
Apr 03, 2012	19.71	19.75	19.71	19.75	2,417	+0.00(+0.00%)
Apr 02, 2012	19.30	19.75	19.30	19.75	37,636	+0.41(+2.14%)
Mar 30, 2012	19.33	19.33	19.33	19.33	241	+0.26(+1.39%)
Mar 29, 2012	19.07	19.07	19.07	19.07	453	-0.31(-1.58%)
Mar 28, 2012	19.37	19.37	19.37	19.37	241	-0.03(-0.17%)
Mar 26, 2012	19.41	19.41	19.41	19.41	1,088	+0.19(+0.99%)
Mar 20, 2012	19.37	19.22	19.22	19.22	3,990	-0.38(-1.94%)
Mar 19, 2012	19.60	19.60	19.60	19.60	604	-0.09(-0.46%)
Mar 14, 2012	19.69	19.69	19.69	19.69	483	-0.22(-1.10%)
Mar 13, 2012	19.83	19.92	19.83	19.91	2,654	+0.19(+0.99%)
Mar 08, 2012	19.71	19.71	19.71	19.71	0	+0.76(+4.01%)
Mar 06, 2012	19.44	18.95	18.95	18.95	2,660	-0.56(-2.86%)
Mar 05, 2012	19.58	19.58	19.51	19.51	2,370	-0.28(-1.40%)
Mar 02, 2012	20.66	20.66	19.77	19.79	789	-0.00(-0.02%)
Mar 01, 2012	19.79	19.79	19.79	19.79	169	+0.02(+0.08%)
Feb 28, 2012	19.75	19.78	19.78	19.78	1,572	+0.32(+1.64%)
Feb 27, 2012	19.41	20.77	19.41	19.46	2,862	-0.20(-1.00%)
Feb 24, 2012	19.69	19.69	19.65	19.65	1,095	-0.29(-1.47%)
Feb 23, 2012	20.08	20.13	19.94	19.94	362	+0.42(+2.17%)
Feb 22, 2012	19.43	19.52	19.43	19.52	706	-0.08(-0.42%)
Feb 21, 2012	19.63	19.63	19.60	19.60	1,115	-0.07(-0.35%)
Feb 16, 2012	20.50	19.67	19.67	19.67	241	+0.12(+0.59%)
Feb 15, 2012	19.56	19.56	19.56	19.56	1,330	+0.18(+0.93%)
Feb 14, 2012	19.38	19.38	19.38	19.38	221	-0.06(-0.33%)
Feb 10, 2012	19.44	19.44	19.44	19.44	241	-0.47(-2.37%)
Feb 09, 2012	19.87	19.91	19.87	19.91	703	-0.16(-0.79%)
Feb 08, 2012	20.07	20.07	20.07	20.07	902	+0.11(+0.55%)
Feb 07, 2012	19.85	19.96	19.85	19.96	2,149	-0.97(-4.62%)
Feb 06, 2012	20.93	20.93	20.93	20.93	737	+0.94(+4.72%)
Feb 03, 2012	19.91	19.99	19.91	19.99	736	+0.22(+1.12%)
Feb 01, 2012	20.32	19.77	19.77	19.77	846	+0.24(+1.24%)
Jan 31, 2012	19.41	19.52	19.41	19.52	2,026	+0.22(+1.16%)
Jan 30, 2012	19.21	19.30	19.18	19.30	1,359	-0.30(-1.52%)
Jan 27, 2012	19.58	19.63	19.56	19.60	1,596	-0.07(-0.34%)
Jan 26, 2012	19.59	19.66	19.56	19.66	4,943	+0.23(+1.19%)
Jan 25, 2012	18.94	19.43	18.92	19.43	6,802	+0.42(+2.21%)
Jan 24, 2012	19.01	19.01	19.01	19.01	154	+0.04(+0.23%)
Jan 23, 2012	18.94	18.97	18.94	18.97	2,663	+0.19(+0.99%)
Jan 19, 2012	18.78	18.78	18.78	18.78	362	+0.18(+0.94%)
Jan 18, 2012	18.61	18.61	18.61	18.61	251	+0.19(+1.05%)
Jan 17, 2012	18.41	18.41	18.41	18.41	251	+0.52(+2.90%)
Jan 13, 2012	17.89	17.89	17.89	17.89	967	-0.25(-1.37%)
Jan 10, 2012	18.14	18.14	18.14	18.14	362	+0.36(+2.00%)
Jan 09, 2012	18.15	18.15	17.38	17.79	5,635	-0.26(-1.42%)
Jan 06, 2012	18.07	18.07	18.04	18.04	622	-0.17(-0.96%)
Jan 05, 2012	18.22	18.22	18.22	18.22	604	-0.22(-1.21%)
Jan 03, 2012	17.98	18.44	18.44	18.44	37,611	+0.08(+0.45%)
Dec 09, 2011	18.36	18.36	18.36	18.36	1,451	+0.00(+0.00%)
Dec 08, 2011	18.45	18.45	18.36	18.36	1,209	-0.07(-0.40%)
Nov 18, 2011	18.38	18.43	18.43	18.43	2,660	-0.60(-3.17%)
Nov 02, 2011	19.03	19.03	19.03	19.03	120	+0.31(+1.63%)
Oct 24, 2011	18.77	18.73	18.73	18.73	483	+1.12(+6.34%)
Oct 20, 2011	17.61	17.61	17.61	17.61	0	-0.45(-2.47%)
Oct 13, 2011	18.06	18.06	18.06	18.06	0	-0.18(-1.00%)
Oct 12, 2011	18.24	18.24	18.24	18.24	120	+1.48(+8.83%)
Oct 05, 2011	16.76	16.76	16.76	16.76	120	-0.19(-1.12%)
Oct 03, 2011	16.95	16.95	16.95	16.95	0	-0.62(-3.53%)
Sep 29, 2011	17.57	17.57	17.57	17.57	0	+0.00(+0.00%)
Sep 27, 2011	17.56	17.57	17.57	17.57	241	+0.47(+2.76%)
Sep 22, 2011	17.04	17.10	17.10	17.10	362	-0.79(-4.44%)
Sep 15, 2011	18.41	17.89	17.89	17.89	725	+0.15(+0.84%)
Sep 12, 2011	17.74	17.74	17.74	17.74	0	-0.91(-4.88%)
Sep 08, 2011	18.77	18.65	18.65	18.65	483	-0.12(-0.62%)
Sep 07, 2011	18.77	18.77	18.77	18.77	120	+0.66(+3.65%)
Sep 06, 2011	18.12	18.12	18.11	18.11	241	-0.33(-1.79%)
Sep 02, 2011	18.56	18.56	18.44	18.44	749	-0.88(-4.54%)
Sep 01, 2011	18.97	19.32	18.97	19.32	725	-0.12(-0.60%)
Aug 31, 2011	18.81	19.43	18.81	19.43	967	+1.24(+6.82%)
Aug 29, 2011	18.18	18.19	18.19	18.19	241	+0.36(+1.99%)
Aug 25, 2011	17.85	17.84	17.84	17.84	483	-0.26(-1.42%)
Aug 24, 2011	18.03	18.09	18.03	18.09	15,987	-0.64(-3.40%)
Aug 17, 2011	19.68	18.73	18.73	18.73	241	+0.01(+0.04%)
Aug 15, 2011	18.72	18.72	18.72	18.72	241	+0.53(+2.91%)
Aug 11, 2011	18.18	18.19	18.19	18.19	241	+0.00(+0.00%)
Aug 10, 2011	18.20	18.20	18.19	18.19	241	+0.01(+0.05%)
Aug 09, 2011	18.05	18.19	18.05	18.18	1,814	+0.12(+0.64%)
Aug 08, 2011	18.08	18.08	18.07	18.07	241	-0.54(-2.89%)
Aug 05, 2011	18.60	18.60	18.60	18.60	120	-0.58(-3.02%)
Aug 04, 2011	19.18	19.18	19.18	19.18	120	-0.99(-4.93%)
Aug 02, 2011	20.19	20.18	20.18	20.18	4,595	-0.35(-1.68%)
Jul 27, 2011	20.52	20.52	20.52	20.52	120	-0.11(-0.52%)
Jul 26, 2011	20.63	20.63	20.63	20.63	120	+0.02(+0.12%)
Jul 12, 2011	20.55	20.61	20.61	20.61	362	-0.60(-2.85%)
Jul 07, 2011	21.21	21.21	21.21	21.21	120	+0.18(+0.87%)
Jul 06, 2011	21.03	21.03	21.03	21.03	598	-0.15(-0.70%)