Historical Stock Prices

(ETF)
DBSP 
$19.99
*  
0.30
1.48%
Get DBSP Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DBSP 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 19.99 19.99 19.99 19.99 100
09/22/2016 20.29 20.29 20.29 20.29 200
09/21/2016 19.98 19.98 19.96 19.96 200
09/20/2016 19.97 19.97 19.97 19.97 00
09/19/2016 19.97 19.97 19.97 19.97 00
09/16/2016 19.97 19.97 19.97 19.97 00
09/15/2016 19.97 19.97 19.97 19.97 00
09/14/2016 19.97 19.97 19.97 19.97 00
09/13/2016 20.05 20.05 19.97 19.97 800
09/12/2016 20.31 20.31 20.31 20.31 00
09/09/2016 20.31 20.31 20.31 20.31 00
09/08/2016 20.31 20.31 20.31 20.31 00
09/07/2016 20.31 20.31 20.31 20.31 00
09/06/2016 20.52 20.52 20.28 20.31 1,000
09/02/2016 20.18 20.31 20.18 20.31 200
09/01/2016 19.59 19.59 19.59 19.59 00
08/31/2016 19.59 19.59 19.59 19.59 00
08/30/2016 19.59 19.59 19.59 19.59 00
08/29/2016 19.59 19.59 19.59 19.59 00
08/26/2016 19.5836 19.59 19.5836 19.59 200
08/25/2016 19.24 19.24 19.24 19.24 00
08/24/2016 19.24 19.24 19.24 19.24 00
08/23/2016 19.24 19.24 19.24 19.24 00
08/22/2016 19.24 19.24 19.24 19.24 00
08/19/2016 19.24 19.24 19.24 19.24 200
08/18/2016 19.62 19.62 19.62 19.62 00
08/17/2016 19.62 19.62 19.62 19.62 00
08/16/2016 19.62 19.62 19.62 19.62 00
08/15/2016 19.62 19.62 19.62 19.62 00
08/12/2016 19.62 19.62 19.62 19.62 00
08/11/2016 19.62 19.62 19.62 19.62 00
08/10/2016 19.62 19.62 19.62 19.62 00
08/09/2016 19.62 19.62 19.62 19.62 200
08/08/2016 19.485 19.485 19.485 19.485 200
08/05/2016 18.72 18.72 18.72 18.72 00
08/04/2016 18.72 18.72 18.72 18.72 00
08/03/2016 18.72 18.72 18.72 18.72 00
08/02/2016 18.72 18.72 18.72 18.72 00
08/01/2016 18.72 18.72 18.72 18.72 00
07/29/2016 18.72 18.72 18.72 18.72 00
07/28/2016 18.72 18.72 18.72 18.72 00
07/27/2016 18.72 18.72 18.72 18.72 00
07/26/2016 18.72 18.72 18.72 18.72 00
07/25/2016 18.72 18.72 18.72 18.72 00
07/22/2016 18.72 18.72 18.72 18.72 00
07/21/2016 18.72 18.72 18.72 18.72 00
07/20/2016 18.72 18.72 18.72 18.72 00
07/19/2016 18.72 18.72 18.72 18.72 00
07/18/2016 18.72 18.72 18.72 18.72 00
07/15/2016 18.72 18.72 18.72 18.72 00
07/14/2016 18.72 18.72 18.72 18.72 00
07/13/2016 18.72 18.72 18.72 18.72 00
07/12/2016 18.72 18.72 18.72 18.72 00
07/11/2016 18.72 18.72 18.72 18.72 00
07/08/2016 18.72 18.72 18.72 18.72 00
07/07/2016 18.72 18.72 18.72 18.72 00
07/06/2016 18.72 18.72 18.72 18.72 00
07/05/2016 18.72 18.72 18.72 18.72 00
07/01/2016 18.72 18.72 18.72 18.72 200
06/30/2016 17.465 17.465 17.465 17.465 00
06/29/2016 17.465 17.465 17.465 17.465 00
06/28/2016 17.465 17.465 17.465 17.465 00
06/27/2016 17.465 17.465 17.465 17.465 00
06/24/2016 17.5 17.5 17.43 17.465 600
06/23/2016 19.48 19.48 19.48 19.48 00
*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?