Historical Stock Prices

(ETF)
DBEF 
$26.42
*  
0.19
0.71%
Get DBEF Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DBEF 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-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 26.45 26.519 26.42 26.42 12,375,030
09/22/2016 26.63 26.71 26.59 26.61 7,942,529
09/21/2016 26.25 26.385 26.14 26.36 14,432,440
09/20/2016 26.13 26.16 26.03 26.06 15,941,070
09/19/2016 25.95 26.015 25.86 25.9 10,536,720
09/16/2016 25.77 25.835 25.74 25.79 24,309,850
09/15/2016 25.76 26 25.76 25.95 10,031,960
09/14/2016 25.83 25.93 25.72 25.76 2,102,208
09/13/2016 25.99 26.03 25.75 25.86 3,269,276
09/12/2016 25.87 26.26 25.87 26.26 2,019,764
09/09/2016 26.41 26.42 26.1 26.1 1,787,127
09/08/2016 26.43 26.59 26.43 26.55 3,348,201
09/07/2016 26.55 26.62 26.51 26.57 2,244,011
09/06/2016 26.6 26.63 26.455 26.53 1,401,471
09/02/2016 26.47 26.6599 26.46 26.62 1,912,009
09/01/2016 26.31 26.36 26.11 26.28 1,659,693
08/31/2016 26.27 26.29 26.09 26.21 1,669,884
08/30/2016 26.25 26.31 26.22 26.25 1,448,015
08/29/2016 26.07 26.17 26.07 26.17 2,159,870
08/26/2016 25.99 26.15 25.8911 26.04 2,568,311
08/25/2016 26 26.07 25.98 25.99 1,234,666
08/24/2016 26.16 26.2 26.07 26.09 1,602,539
08/23/2016 26.14 26.1952 26.1 26.13 1,809,053
08/22/2016 25.92 26.04 25.8934 26.02 1,519,797
08/19/2016 25.92 26 25.87 25.98 1,729,824
08/18/2016 26.03 26.08 26 26.06 1,459,294
08/17/2016 26.08 26.1568 25.98 26.12 1,982,672
08/16/2016 26.15 26.19 26.09 26.1 1,422,853
08/15/2016 26.35 26.41 26.35 26.38 1,549,864
08/12/2016 26.26 26.33 26.24 26.28 1,324,216
08/11/2016 26.22 26.4 26.2134 26.36 2,048,916
08/10/2016 26.15 26.17 26.0814 26.11 4,630,650
08/09/2016 26.07 26.21 26.06 26.15 3,274,447
08/08/2016 25.94 26 25.93 25.96 1,702,803
08/05/2016 25.77 25.88 25.77 25.85 2,327,799
08/04/2016 25.54 25.64 25.5 25.63 8,754,857
08/03/2016 25.26 25.41 25.255 25.39 2,609,985
08/02/2016 25.52 25.53 25.29 25.38 3,282,033
08/01/2016 25.81 25.87 25.7 25.75 2,895,974
07/29/2016 25.87 25.915 25.79 25.86 3,467,955
07/28/2016 25.85 25.93 25.745 25.9 2,142,563
07/27/2016 26.04 26.08 25.88 25.91 2,897,570
07/26/2016 25.83 25.92 25.785 25.87 6,251,250
07/25/2016 25.9 25.92 25.7804 25.82 3,195,096
07/22/2016 25.87 25.915 25.82 25.88 3,634,929
07/21/2016 25.8 25.89 25.7 25.74 8,040,590
07/20/2016 25.84 25.94 25.82 25.92 4,657,579
07/19/2016 25.66 25.7018 25.605 25.66 3,533,814
07/18/2016 25.66 25.79 25.63 25.75 7,549,709
07/15/2016 25.66 25.74 25.621 25.65 22,354,760
07/14/2016 25.76 25.795 25.65 25.68 10,046,870
07/13/2016 25.58 25.62 25.445 25.52 6,707,822
07/12/2016 25.57 25.659 25.54 25.59 3,101,415
07/11/2016 25.13 25.335 25.13 25.24 2,745,758
07/08/2016 24.62 24.7762 24.605 24.75 3,075,355
07/07/2016 24.5 24.595 24.33 24.43 2,794,660
07/06/2016 24.24 24.49 24.1383 24.48 2,811,345
07/05/2016 24.62 24.66 24.47 24.53 4,195,597
07/01/2016 24.89 25.015 24.87 24.93 3,280,669
06/30/2016 24.61 25.05 24.57 24.99 7,799,981
06/29/2016 24.47 24.637 24.43 24.61 2,422,492
06/28/2016 24.08 24.23 23.97 24.22 5,083,141
06/27/2016 23.72 23.72 23.35 23.62 6,776,891
06/24/2016 23.89 24.3999 23.81 23.87 10,279,910
06/23/2016 25.39 25.615 25.265 25.61 4,222,370
*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?