Historical Stock Prices

(ETF)
DBB 
$14.91
*  
0.42
2.74%
Get DBB Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 15.03 15.064 14.91 14.91 66,140
01/22/2015 15.28 15.339 15.255 15.33 125,183
01/21/2015 15.21 15.41 15.21 15.3221 87,849
01/20/2015 15.16 15.22 15.08 15.17 215,722
01/16/2015 14.98 15.28 14.98 15.27 112,918
01/15/2015 14.84 14.925 14.8 14.89 121,085
01/14/2015 14.63 14.83 14.55 14.7532 124,930
01/13/2015 15.21 15.21 14.855 14.93 75,215
01/12/2015 15.47 15.5 15.43 15.47 927,537
01/09/2015 15.69 15.69 15.55 15.565 424,314
01/08/2015 15.65 15.7399 15.56 15.7 40,847
01/07/2015 15.62 15.62 15.4768 15.54 367,278
01/06/2015 15.74 15.74 15.59 15.59 606,051
01/05/2015 15.85 15.85 15.73 15.76 87,392
01/02/2015 15.98 16.035 15.87 15.92 52,050
12/31/2014 15.97 15.98 15.8601 15.9 216,861
12/30/2014 15.97 16.05 15.97 16.03 101,957
12/29/2014 15.97 15.97 15.83 15.83 228,386
12/26/2014 16.04 16.04 15.75 15.83 29,854
12/24/2014 16 16 15.95 15.95 40,631
12/23/2014 16.07 16.0728 16 16.01 64,233
12/22/2014 16.21 16.23 16.0601 16.09 81,329
12/19/2014 16.21 16.23 16.15 16.225 190,082
12/18/2014 16.09 16.09 15.99 16.04 234,296
12/17/2014 16 16.158 15.92 16.13 318,115
12/16/2014 16.13 16.14 16.04 16.08 467,322
12/15/2014 16.53 16.53 16.22 16.23 237,553
12/12/2014 16.439 16.48 16.4 16.43 157,795
12/11/2014 16.39 16.45 16.38 16.39 525,888
12/10/2014 16.49 16.52 16.378 16.39 50,347
12/09/2014 16.45 16.66 16.44 16.6 79,598
12/08/2014 16.58 16.62 16.47 16.47 104,783
12/05/2014 16.66 16.66 16.58 16.59 81,630
12/04/2014 16.57 16.67 16.56 16.62 77,998
12/03/2014 16.39 16.51 16.312 16.43 121,867
12/02/2014 16.59 16.6 16.45 16.5099 936,228
12/01/2014 16.32 16.78 16.27 16.73 143,236
11/28/2014 16.65 16.65 16.52 16.5299 93,205
11/26/2014 17.01 17.02 16.988 16.99 217,555
11/25/2014 17.17 17.17 16.95 17 74,909
11/24/2014 17.22 17.24 17.0501 17.09 121,788
11/21/2014 17.23 17.299 17.14 17.17 49,336
11/20/2014 16.9 16.98 16.9 16.96 274,229
11/19/2014 16.96 17.02 16.93 16.95 92,487
11/18/2014 16.86 16.886 16.8 16.88 50,021
11/17/2014 16.98 17.0499 16.98 16.998 67,145
11/14/2014 16.88 17.04 16.87 17.02 63,229
11/13/2014 17.03 17.1 16.8701 16.89 23,398
11/12/2014 17.15 17.23 17.09 17.11 238,073
11/11/2014 16.95 17.15 16.9299 17.09 114,684
11/10/2014 17.18 17.19 16.98 17 466,206
11/07/2014 17.15 17.19 17.07 17.07 252,798
11/06/2014 17.07 17.12 17.03 17.07 89,161
11/05/2014 17.03 17.1 16.58 17.06 129,074
11/04/2014 17.11 17.16 17.04 17.12 1,475,194
11/03/2014 17.32 17.41 17.271 17.37 94,096
10/31/2014 17.26 17.32 17.2001 17.23 58,981
10/30/2014 17.06 17.24 17.05 17.2 188,511
10/29/2014 17.13 17.3107 17.13 17.22 102,316
10/28/2014 17.06 17.07 17.01 17.06 449,898
10/27/2014 16.81 16.99 16.81 16.96 199,338
10/24/2014 16.94 16.94 16.85 16.87 218,379
10/23/2014 16.93 16.99 16.89 16.92 101,428
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?