Historical Stock Prices

(ETF)
DBS 
$31
*  
0.35
1.12%
Get DBS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DBS 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 31.1463 31.1845 30.89 31 5,909
09/22/2016 31.5 31.57 31.31 31.35 7,359
09/21/2016 30.959 31.25 30.8374 31.25 11,324
09/20/2016 30.1 30.3 30.1 30.3 5,047
09/19/2016 30.2301 30.32 30.2125 30.2299 4,963
09/16/2016 29.46 29.6049 29.39 29.55 7,845
09/15/2016 29.6692 30.0386 29.6692 29.9299 23,123
09/14/2016 29.94 29.994 29.848 29.848 19,776
09/13/2016 29.7901 29.7901 29.6147 29.7594 1,677
09/12/2016 29.71 30.1355 29.6082 30.1304 19,823
09/09/2016 30.6 30.6 30.0301 30.0301 19,377
09/08/2016 31.1499 31.1661 30.8123 30.8726 4,392
09/07/2016 31.51 31.51 31.11 31.1498 17,895
09/06/2016 30.89 31.65 30.89 31.65 19,015
09/02/2016 30.32 30.55 30.1767 30.55 16,337
09/01/2016 29.43 29.8 29.38 29.69 53,073
08/31/2016 29.38 29.4664 29.322 29.41 69,703
08/30/2016 29.47 29.49 29.2905 29.3155 7,396
08/29/2016 29.3699 29.71 29.32 29.6739 10,810
08/26/2016 29.4701 29.9275 29.2506 29.3186 27,357
08/25/2016 29.2 29.321 29.2 29.23 22,649
08/24/2016 29.45 29.45 29.23 29.3 30,970
08/23/2016 30.04 30.04 29.8 29.8 45,751
08/22/2016 29.92 29.9699 29.76 29.857 101,819
08/19/2016 30.58 30.7 30.5172 30.52 324,489
08/18/2016 31.2301 31.3164 31.13 31.2023 26,414
08/17/2016 31.08 31.23 30.92 31.1096 133,263
08/16/2016 31.21 31.44 31.21 31.3 234,917
08/15/2016 31.28 31.429 31.28 31.4 24,271
08/12/2016 31.91 31.95 31.186 31.1933 18,445
08/11/2016 31.99 32.04 31.571 31.62 46,950
08/10/2016 32.16 32.16 31.9 31.95 298,883
08/09/2016 31.34 31.455 31.34 31.455 65,183
08/08/2016 31.18 31.44 31.18 31.25 48,171
08/05/2016 31.57 31.57 31.12 31.12 21,510
08/04/2016 32.17 32.41 32.17 32.19 18,739
08/03/2016 32.62 32.62 32.297 32.38 13,989
08/02/2016 32.84 32.84 32.631 32.71 15,909
08/01/2016 32.475 32.62 32.266 32.4 51,461
07/29/2016 31.96 32.29 31.81 32.27 165,541
07/28/2016 32.08 32.229 31.8356 32.06 14,526
07/27/2016 31.64 32.25 31.581 32.2092 68,982
07/26/2016 31.05 31.17 31.05 31.1058 9,816
07/25/2016 30.65 31.18 30.65 30.98 46,950
07/22/2016 31.14 31.18 31.05 31.05 165,045
07/21/2016 30.71 31.45 30.57 31.4 96,436
07/20/2016 30.77 30.99 30.71 30.74 139,244
07/19/2016 31.67 31.7 31.54 31.58 41,764
07/18/2016 31.49 31.8 31.49 31.8 50,390
07/15/2016 31.93 31.9682 31.7506 31.89 32,968
07/14/2016 32.09 32.42 31.634 32.16 134,283
07/13/2016 32.13 32.37 31.9774 32.3699 89,569
07/12/2016 32.36 32.38 31.77 31.88 195,058
07/11/2016 32.2 32.595 32.0701 32.0701 194,332
07/08/2016 31.5394 32 31.1462 31.98 436,296
07/07/2016 31.52 31.52 30.8435 31.11 231,343
07/06/2016 31.74 31.968 31.53 31.83 565,617
07/05/2016 31.83 31.83 31.0943 31.58 424,352
07/01/2016 30.38 31.4651 30.38 31.24 3,841
06/30/2016 29.106 29.74 29.106 29.74 5,577
06/29/2016 28.9 29.08 28.9 28.92 1,106
06/28/2016 29.1 29.27 28.0201 28.09 13,017
06/27/2016 28.01 28.08 27.94 28.08 3,365
06/24/2016 28.23 28.23 28.03 28.135 9,965
06/23/2016 27.35 27.45 27.3 27.4101 3,067
*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?