Historical Stock Prices

(ETF)
DBP 
$36.34
*  
unch
unch
Get DBP Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading DBP 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 16-OCT-2016 TO 16-JAN-2017

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.
01/13/2017 36.18 36.45 36.12 36.41 30,051
01/12/2017 36.51 36.66 36.33 36.34 11,200
01/11/2017 35.99 36.3987 35.8236 36.22 13,660
01/10/2017 36.12 36.21 36.0271 36.16 10,799
01/09/2017 35.81 36.0118 35.78 35.93 93,787
01/06/2017 35.73 35.79 35.6 35.68 14,777
01/05/2017 35.8308 36.0055 35.8 35.92 98,326
01/04/2017 35.5 35.53 35.33 35.43 23,182
01/03/2017 34.92 35.49 34.87 35.28 94,623
12/30/2016 35.17 35.25 34.85 34.85 104,033
12/29/2016 34.79 35.2 34.79 35.17 28,691
12/28/2016 34.52 34.741 34.52 34.71 59,764
12/27/2016 34.56 34.6399 34.51 34.59 56,849
12/23/2016 34.35 34.4665 34.33 34.33 20,421
12/22/2016 34.36 34.51 34.29 34.29 189,686
12/21/2016 34.62 34.65 34.39 34.44 135,702
12/20/2016 34.27 34.54 34.22 34.5 56,733
12/19/2016 34.69 34.7432 34.59 34.65 34,521
12/16/2016 34.52 34.8 34.41 34.6 60,309
12/15/2016 34.51 34.54 34.266 34.35 25,415
12/14/2016 35.73 35.79 35.01 35.08 77,742
12/13/2016 35.73 35.73 35.4101 35.52 34,020
12/12/2016 35.66 35.8197 35.59 35.7 23,018
12/09/2016 35.76 35.78 35.4452 35.53 32,064
12/08/2016 35.96 35.96 35.86 35.87 18,543
12/07/2016 36.08 36.1662 35.98 35.98 23,057
12/06/2016 35.74 35.89 35.66 35.68 16,909
12/05/2016 35.57 35.92 35.35 35.74 67,125
12/02/2016 35.8 35.9499 35.77 35.88 239,701
12/01/2016 35.54 35.7889 35.31 35.67 126,548
11/30/2016 35.97 35.97 35.65 35.75 71,813
11/29/2016 36.05 36.2 36.04 36.15 36,313
11/28/2016 36.12 36.31 35.95 36.29 24,749
11/25/2016 36.13 36.144 35.87 35.92 48,745
11/23/2016 36.22 36.22 35.946 36.04 56,285
11/22/2016 36.8 36.8346 36.63 36.74 20,381
11/21/2016 36.76 36.86 36.65 36.72 72,804
11/18/2016 36.69 36.8099 36.44 36.61 23,375
11/17/2016 37.25 37.32 36.73 36.89 85,566
11/16/2016 37.41 37.41 37.15 37.18 31,999
11/15/2016 37.05 37.32 37.05 37.31 91,912
11/14/2016 37.07 37.22 36.75 36.95 89,474
11/11/2016 38.56 38.56 37.17 37.45 152,082
11/10/2016 39.2 39.2 38.56 38.67 139,219
11/09/2016 40.03 40.03 38.97 39.07 517,939
11/08/2016 39.21 39.5199 39.0486 39.11 43,567
11/07/2016 39.35 39.35 39.04 39.21 66,274
11/04/2016 39.84 39.93 39.75 39.85 19,185
11/03/2016 39.49 39.81 39.49 39.79 19,774
11/02/2016 39.8 40.0583 39.7 39.7 227,957
11/01/2016 39.37 39.57 39.37 39.42 77,501
10/31/2016 38.85 39.02 38.81 39.01 126,851
10/28/2016 38.8 39.13 38.61 38.87 29,746
10/27/2016 38.65 38.7026 38.57 38.68 56,997
10/26/2016 38.74 38.8499 38.56 38.56 29,263
10/25/2016 38.65 38.8833 38.6001 38.82 35,157
10/24/2016 38.81 38.81 38.36 38.48 112,629
10/21/2016 38.57 38.609 38.487 38.57 24,813
10/20/2016 38.8 38.9 38.52 38.54 135,888
10/19/2016 38.77 38.83 38.6668 38.73 35,415
10/18/2016 38.45 38.56 38.33 38.52 55,580
10/17/2016 38.25 38.3099 38.22 38.23 36,848
*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?