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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	17.69	17.97	17.40	17.96	33,013	+0.78(+4.54%)
Jun 28, 2012	17.13	17.23	16.68	17.18	45,805	-0.21(-1.23%)
Jun 27, 2012	17.16	17.39	17.13	17.39	16,202	+0.22(+1.29%)
Jun 26, 2012	17.10	17.24	16.77	17.17	36,187	+0.21(+1.26%)
Jun 25, 2012	17.00	17.08	16.73	16.96	41,161	-0.38(-2.18%)
Jun 22, 2012	17.36	17.56	17.27	17.34	31,698	+0.07(+0.43%)
Jun 21, 2012	17.94	17.94	17.23	17.26	45,656	-0.61(-3.40%)
Jun 20, 2012	18.00	18.08	17.43	17.87	68,208	-0.25(-1.36%)
Jun 19, 2012	18.02	18.44	17.16	18.12	74,813	+0.27(+1.52%)
Jun 18, 2012	17.68	17.98	17.68	17.85	30,215	+0.09(+0.51%)
Jun 15, 2012	17.70	17.87	17.65	17.76	23,511	+0.15(+0.84%)
Jun 14, 2012	17.58	17.63	17.48	17.61	36,450	+0.16(+0.89%)
Jun 13, 2012	17.56	17.70	17.45	17.45	8,041	-0.10(-0.56%)
Jun 12, 2012	17.51	17.55	17.51	17.55	1,461	+0.21(+1.23%)
Jun 10, 2012		17.34	17.34	17.34	0	+0.00(+0.00%)
Jun 08, 2012	17.30	17.34	17.30	17.34	2,923	-0.07(-0.40%)
Jun 06, 2012	17.41	17.41	17.41	17.41	243	+0.31(+1.81%)
Jun 05, 2012	17.62	17.62	17.07	17.10	824	+0.10(+0.59%)
Jun 04, 2012	17.00	17.00	17.00	17.00	149	-0.40(-2.32%)
May 31, 2012	17.40	17.40	17.40	17.40	0	+0.13(+0.77%)
May 30, 2012	17.27	17.27	17.27	17.27	123	-0.14(-0.81%)
May 29, 2012	17.70	17.70	17.41	17.41	9,258	+0.16(+0.90%)
May 25, 2012	17.12	17.25	17.12	17.25	1,218	+0.08(+0.48%)
May 24, 2012	17.31	17.31	17.17	17.17	1,705	+0.19(+1.11%)
May 23, 2012	17.00	17.00	16.98	16.98	487	-0.39(-2.22%)
May 22, 2012	17.40	17.51	17.32	17.37	22,756	+0.01(+0.05%)
May 21, 2012	17.15	17.37	17.13	17.36	13,765	+0.33(+1.94%)
May 18, 2012	17.21	17.21	16.98	17.03	5,013	-0.17(-1.01%)
May 17, 2012	17.38	17.41	17.17	17.21	8,893	-0.17(-0.99%)
May 16, 2012	17.47	17.55	17.33	17.38	16,324	-0.16(-0.89%)
May 15, 2012	17.74	17.75	17.49	17.53	12,552	-0.11(-0.65%)
May 14, 2012	17.63	17.71	17.63	17.65	14,984	-0.37(-2.05%)
May 11, 2012	17.97	18.17	17.94	18.02	6,822	-0.16(-0.90%)
May 10, 2012	18.26	18.27	18.17	18.18	25,460	+0.16(+0.91%)
May 09, 2012	17.94	18.02	17.92	18.02	4,141	-0.07(-0.41%)
May 08, 2012	18.28	18.28	18.09	18.09	4,283	-0.34(-1.87%)
May 07, 2012	18.46	18.48	18.44	18.44	5,603	+0.04(+0.22%)
May 04, 2012	18.58	18.58	18.38	18.40	12,425	-0.28(-1.49%)
May 03, 2012	18.81	18.82	18.67	18.67	4,540	-0.11(-0.57%)
May 02, 2012	18.77	18.81	18.74	18.78	2,191	-0.20(-1.04%)
May 01, 2012	18.80	18.98	18.74	18.98	3,862	+0.28(+1.49%)
Apr 30, 2012	18.75	18.79	18.67	18.70	13,400	-0.18(-0.96%)
Apr 27, 2012	18.90	18.90	18.81	18.88	8,283	+0.02(+0.13%)
Apr 26, 2012	18.77	18.87	18.68	18.86	9,014	+0.06(+0.31%)
Apr 25, 2012	18.75	18.81	18.63	18.80	8,162	+0.16(+0.84%)
Apr 24, 2012	18.71	18.81	18.58	18.64	17,420	+0.03(+0.18%)
Apr 23, 2012	18.54	18.63	18.53	18.61	9,623	-0.26(-1.39%)
Apr 11, 2012	19.03	18.87	18.87	18.87	2,680	+0.20(+1.05%)
Apr 10, 2012	18.77	18.77	18.67	18.67	670	-0.11(-0.61%)
Apr 09, 2012	18.79	18.79	18.79	18.79	243	-0.15(-0.81%)
Apr 05, 2012	19.33	19.33	18.94	18.94	2,398	-0.36(-1.84%)
Apr 04, 2012	19.19	19.30	19.19	19.30	33,866	-0.30(-1.55%)
Apr 03, 2012	19.57	19.60	19.57	19.60	2,435	+0.00(+0.00%)
Apr 02, 2012	19.16	19.60	19.16	19.60	37,912	+0.41(+2.14%)
Mar 30, 2012	19.19	19.19	19.19	19.19	243	+0.26(+1.39%)
Mar 29, 2012	18.93	18.93	18.93	18.93	456	-0.30(-1.58%)
Mar 28, 2012	19.23	19.23	19.23	19.23	243	-0.03(-0.17%)
Mar 26, 2012	19.27	19.27	19.27	19.27	1,096	+0.19(+0.99%)
Mar 20, 2012	19.22	19.08	19.08	19.08	4,020	-0.38(-1.94%)
Mar 19, 2012	19.45	19.45	19.45	19.45	609	-0.09(-0.46%)
Mar 14, 2012	19.54	19.54	19.54	19.54	487	-0.22(-1.10%)
Mar 13, 2012	19.68	19.77	19.68	19.76	2,674	+0.19(+0.99%)
Mar 08, 2012	19.57	19.57	19.57	19.57	0	+0.76(+4.01%)
Mar 06, 2012	19.30	18.81	18.81	18.81	2,680	-0.55(-2.86%)
Mar 05, 2012	19.44	19.44	19.37	19.37	2,387	-0.28(-1.40%)
Mar 02, 2012	20.51	20.51	19.63	19.64	795	-0.00(-0.02%)
Mar 01, 2012	19.65	19.65	19.65	19.65	170	+0.02(+0.08%)
Feb 28, 2012	19.61	19.63	19.63	19.63	1,583	+0.32(+1.64%)
Feb 27, 2012	19.27	20.62	19.27	19.32	2,883	-0.19(-0.99%)
Feb 24, 2012	19.54	19.54	19.51	19.51	1,103	-0.29(-1.47%)
Feb 23, 2012	19.94	19.98	19.80	19.80	365	+0.42(+2.17%)
Feb 22, 2012	19.29	19.38	19.29	19.38	711	-0.08(-0.42%)
Feb 21, 2012	19.49	19.49	19.46	19.46	1,123	-0.07(-0.35%)
Feb 16, 2012	20.35	19.53	19.53	19.53	243	+0.11(+0.59%)
Feb 15, 2012	19.41	19.41	19.41	19.41	1,340	+0.18(+0.93%)
Feb 14, 2012	19.23	19.23	19.23	19.23	222	-0.06(-0.33%)
Feb 10, 2012	19.30	19.30	19.30	19.30	243	-0.47(-2.37%)
Feb 09, 2012	19.73	19.77	19.73	19.77	709	-0.16(-0.79%)
Feb 08, 2012	19.92	19.92	19.92	19.92	908	+0.11(+0.55%)
Feb 07, 2012	19.71	19.82	19.71	19.82	2,164	-0.96(-4.62%)
Feb 06, 2012	20.78	20.78	20.78	20.78	743	+0.94(+4.72%)
Feb 03, 2012	19.77	19.84	19.77	19.84	741	+0.22(+1.12%)
Feb 01, 2012	20.18	19.62	19.62	19.62	852	+0.24(+1.24%)
Jan 31, 2012	19.27	19.38	19.27	19.38	2,041	+0.22(+1.16%)
Jan 30, 2012	19.07	19.16	19.04	19.16	1,369	-0.30(-1.52%)
Jan 27, 2012	19.44	19.49	19.42	19.45	1,608	-0.07(-0.34%)
Jan 26, 2012	19.45	19.52	19.42	19.52	4,980	+0.23(+1.19%)
Jan 25, 2012	18.80	19.29	18.78	19.29	6,852	+0.42(+2.21%)
Jan 24, 2012	18.87	18.87	18.87	18.87	155	+0.04(+0.23%)
Jan 23, 2012	18.81	18.83	18.81	18.83	2,682	+0.19(+0.99%)
Jan 19, 2012	18.64	18.65	18.65	18.65	365	+0.17(+0.94%)
Jan 18, 2012	18.47	18.47	18.47	18.47	253	+0.19(+1.05%)
Jan 17, 2012	18.28	18.28	18.28	18.28	253	+0.52(+2.90%)
Jan 13, 2012	17.76	17.76	17.76	17.76	974	-0.25(-1.37%)
Jan 10, 2012	18.01	18.01	18.01	18.01	365	+0.35(+2.00%)
Jan 09, 2012	18.02	18.02	17.25	17.66	5,676	-0.25(-1.42%)
Jan 06, 2012	17.94	17.94	17.91	17.91	627	-0.17(-0.96%)
Jan 05, 2012	18.08	18.08	18.08	18.08	609	-0.22(-1.21%)
Jan 03, 2012	17.85	18.31	18.31	18.31	37,886	+0.08(+0.45%)
Dec 09, 2011	18.22	18.22	18.22	18.22	1,461	+0.00(+0.00%)
Dec 08, 2011	18.31	18.31	18.22	18.22	1,218	-0.07(-0.40%)
Nov 18, 2011	18.25	18.30	18.30	18.30	2,680	-0.60(-3.17%)
Nov 02, 2011	18.90	18.90	18.90	18.90	121	+0.30(+1.63%)
Oct 24, 2011	18.63	18.59	18.59	18.59	487	+1.11(+6.34%)
Oct 20, 2011	17.48	17.48	17.48	17.48	0	-0.44(-2.47%)
Oct 13, 2011	17.93	17.93	17.93	17.93	0	-0.18(-1.00%)
Oct 12, 2011	18.11	18.11	18.11	18.11	121	+1.47(+8.83%)
Oct 05, 2011	16.64	16.64	16.64	16.64	121	-0.19(-1.12%)
Oct 03, 2011	16.83	16.83	16.83	16.83	0	-0.62(-3.53%)
Sep 29, 2011	17.44	17.44	17.44	17.44	0	+0.00(+0.00%)
Sep 27, 2011	17.44	17.44	17.44	17.44	243	+0.47(+2.76%)
Sep 22, 2011	16.92	16.98	16.98	16.98	365	-0.79(-4.44%)
Sep 15, 2011	18.27	17.76	17.76	17.76	730	+0.15(+0.84%)
Sep 12, 2011	17.62	17.62	17.62	17.62	0	-0.90(-4.88%)
Sep 08, 2011	18.63	18.52	18.52	18.52	487	-0.11(-0.62%)
Sep 07, 2011	18.63	18.63	18.63	18.63	121	+0.66(+3.65%)
Sep 06, 2011	17.99	17.99	17.98	17.98	243	-0.33(-1.79%)
Sep 02, 2011	18.42	18.42	18.31	18.31	755	-0.87(-4.54%)
Sep 01, 2011	18.83	19.18	18.83	19.18	730	-0.11(-0.60%)
Aug 31, 2011	18.67	19.29	18.67	19.29	974	+1.23(+6.82%)
Aug 29, 2011	18.05	18.06	18.06	18.06	243	+0.35(+1.99%)
Aug 25, 2011	17.72	17.71	17.71	17.71	487	-0.25(-1.42%)
Aug 24, 2011	17.89	17.96	17.89	17.96	16,104	-0.63(-3.40%)
Aug 17, 2011	19.54	18.59	18.59	18.59	243	+0.01(+0.04%)
Aug 15, 2011	18.58	18.58	18.58	18.58	243	+0.53(+2.91%)
Aug 11, 2011	18.05	18.06	18.06	18.06	243	+0.00(+0.00%)
Aug 10, 2011	18.07	18.07	18.06	18.06	243	+0.01(+0.05%)
Aug 09, 2011	17.92	18.06	17.92	18.05	1,827	+0.11(+0.64%)
Aug 08, 2011	17.94	17.94	17.94	17.94	243	-0.53(-2.89%)
Aug 05, 2011	18.47	18.47	18.47	18.47	121	-0.57(-3.02%)
Aug 04, 2011	19.04	19.04	19.04	19.04	121	-0.99(-4.93%)
Aug 02, 2011	20.05	20.03	20.03	20.03	4,629	-0.34(-1.68%)
Jul 27, 2011	20.37	20.37	20.37	20.37	121	-0.11(-0.52%)
Jul 26, 2011	20.48	20.48	20.48	20.48	121	+0.02(+0.12%)
Jul 12, 2011	20.40	20.46	20.46	20.46	365	-0.60(-2.85%)
Jul 07, 2011	21.06	21.06	21.06	21.06	121	+0.18(+0.87%)
Jul 06, 2011	20.87	20.87	20.87	20.87	603	-0.15(-0.70%)