Historical Stock Prices

(ETF)
DBB 
$14.55
*  
0.08
0.55%
Get DBB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading DBB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 14.65 14.662 14.55 14.55 31,834
07/01/2015 14.53 14.665 14.5201 14.63 174,246
06/30/2015 14.34 14.425 14.28 14.39 754,897
06/29/2015 14.44 14.51 14.4196 14.47 48,997
06/26/2015 14.56 14.576 14.4996 14.55 19,722
06/25/2015 14.55 14.6 14.51 14.578 97,677
06/24/2015 14.7 14.7 14.53 14.56 31,213
06/23/2015 14.57 14.6799 14.57 14.62 37,710
06/22/2015 14.42 14.47 14.38 14.45 38,865
06/19/2015 14.47 14.492 14.44 14.48 48,713
06/18/2015 14.67 14.685 14.59 14.59 102,343
06/17/2015 14.72 14.72 14.62 14.68 183,941
06/16/2015 14.73 14.734 14.65 14.68 1,711,122
06/15/2015 14.8 14.83 14.764 14.79 62,870
06/12/2015 14.96 15.0021 14.9501 14.99 30,441
06/11/2015 15.05 15.05 14.914 14.99 24,413
06/10/2015 15.3 15.3 15.16 15.17 56,968
06/09/2015 15.21 15.269 15.12 15.12 154,281
06/08/2015 15.07 15.1 15.05 15.08 42,719
06/05/2015 14.95 15.0899 14.95 15.07 65,044
06/04/2015 15.11 15.11 15 15.02 229,637
06/03/2015 15.21 15.27 15.19 15.22 34,928
06/02/2015 15.26 15.27 15.17 15.18 2,403,442
06/01/2015 15.21 15.25 15.16 15.18 120,959
05/29/2015 15.35 15.35 15.2154 15.23 86,020
05/28/2015 15.46 15.53 15.42 15.52 213,251
05/27/2015 15.27 15.38 15.25 15.28 108,629
05/26/2015 15.36 15.41 15.31 15.31 785,621
05/22/2015 15.43 15.47 15.3801 15.4 85,593
05/21/2015 15.6 15.6499 15.56 15.59 22,320
05/20/2015 15.6 15.6199 15.53 15.55 46,311
05/19/2015 15.77 15.77 15.612 15.65 94,196
05/18/2015 16.05 16.05 15.95 15.98 462,929
05/15/2015 16.08 16.15 16.0501 16.13 70,807
05/14/2015 16.34 16.35 16.1863 16.19 413,360
05/13/2015 16.48 16.49 16.29 16.37 2,257,439
05/12/2015 16.31 16.42 16.285 16.4073 364,192
05/11/2015 16.29 16.295 16.2 16.22 72,449
05/08/2015 16.43 16.46 16.3 16.36 150,183
05/07/2015 16.43 16.45 16.36 16.43 50,232
05/06/2015 16.56 16.59 16.41 16.51 774,821
05/05/2015 16.57 16.78 16.564 16.71 2,263,543
05/04/2015 16.54 16.54 16.36 16.42 50,495
05/01/2015 16.41 16.49 16.391 16.44 110,077
04/30/2015 16.13 16.4099 16.13 16.39 123,203
04/29/2015 15.97 16.05 15.97 16.01 125,584
04/28/2015 15.94 15.9999 15.92 15.97 133,864
04/27/2015 15.81 15.92 15.79 15.88 121,218
04/24/2015 15.6 15.6944 15.6 15.63 39,369
04/23/2015 15.38 15.4599 15.34 15.42 447,466
04/22/2015 15.53 15.55 15.45 15.4782 54,726
04/21/2015 15.42 15.5299 15.408 15.51 25,296
04/20/2015 15.5 15.54 15.43 15.43 33,565
04/17/2015 15.66 15.7096 15.572 15.67 35,937
04/16/2015 15.7 15.74 15.61 15.62 167,647
04/15/2015 15.4 15.54 15.4 15.5293 40,183
04/14/2015 15.26 15.39 15.25 15.38 23,326
04/13/2015 15.45 15.49 15.33 15.38 29,711
04/10/2015 15.45 15.5 15.39 15.4 61,074
04/09/2015 15.33 15.36 15.2901 15.3 35,707
04/08/2015 15.32 15.32 15.25 15.27 16,671
04/07/2015 15.37 15.42 15.31 15.32 203,706
04/06/2015 15.22 15.25 15.12 15.17 39,933
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?