Historical Stock Prices

(ETF)
DBP 
$35.88
*  
0.21
0.59%
Get DBP Alerts
*Delayed - data as of Dec. 2, 2016  -  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 02-SEP-2016 TO 02-DEC-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.
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
10/14/2016 38.15 38.372 38.14 38.14 110,969
10/13/2016 38.35 38.47 38.29 38.35 140,812
10/12/2016 38.29 38.41 38.14 38.29 189,601
10/11/2016 38.37 38.4138 38.21 38.2399 217,057
10/10/2016 38.53 38.58 38.4 38.46 630,232
10/07/2016 38.53 38.55 37.8366 38.3 53,343
10/06/2016 38.26 38.29 38.01 38.2 80,526
10/05/2016 38.89 38.89 38.5 38.72 113,357
10/04/2016 39.62 39.62 38.72 38.79 370,009
10/03/2016 40.41 40.5023 40.23 40.29 67,276
09/30/2016 41.03 41.03 40.49 40.61 64,608
09/29/2016 40.6 40.78 40.55 40.6359 47,556
09/28/2016 40.66 40.75 40.56 40.73 18,571
09/27/2016 40.98 40.98 40.73 40.82 23,331
09/26/2016 41.42 41.42 41.13 41.19 24,871
09/23/2016 41.36 41.47 41.26 41.3 19,169
09/22/2016 41.47 41.62 41.4 41.4 32,152
09/21/2016 40.98 41.2808 40.8842 41.24 16,952
09/20/2016 40.44 40.59 40.43 40.52 18,202
09/19/2016 40.56 40.58 40.44 40.47 14,054
09/16/2016 40.16 40.26 40.11 40.2405 16,922
09/15/2016 40.46 40.62 40.276 40.46 54,880
09/14/2016 40.571 40.74 40.5706 40.63 35,932
09/13/2016 40.74 40.74 40.4 40.43 12,019
09/12/2016 40.6702 40.8699 40.52 40.77 14,823
09/09/2016 41.1 41.102 40.8152 40.82 16,189
09/08/2016 41.54 41.5766 41.2028 41.24 19,135
09/07/2016 41.7254 41.7254 41.44 41.5421 65,117
09/06/2016 41.18 41.8071 41.14 41.76 57,291
09/02/2016 40.73 40.84 40.55 40.84 176,971
*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?