Historical Stock Prices

(ETF)
DEEF 
$25.22
*  
unch
unch
Get DEEF Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DEEF 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 25.22 25.22 25.22 25.22 00
09/22/2016 25.22 25.22 25.22 25.22 00
09/21/2016 25.22 25.22 25.22 25.22 00
09/20/2016 25.22 25.22 25.22 25.22 00
09/19/2016 25.22 25.22 25.22 25.22 00
09/16/2016 25.22 25.24 25.22 25.22 1,089
09/15/2016 25.48 25.48 25.4799 25.4799 200
09/14/2016 25.31 25.31 25.2915 25.2915 220
09/13/2016 25.6481 25.6481 25.6481 25.6481 00
09/12/2016 25.6481 25.6481 25.6481 25.6481 00
09/09/2016 25.67 25.67 25.6481 25.6481 465
09/08/2016 26.13 26.13 26.13 26.13 560
09/07/2016 26.266 26.266 26.266 26.266 560
09/06/2016 25.7401 25.7401 25.7401 25.7401 00
09/02/2016 25.7401 25.7401 25.7401 25.7401 00
09/01/2016 25.7401 25.7401 25.7401 25.7401 00
08/31/2016 25.7401 25.7401 25.7401 25.7401 00
08/30/2016 25.7401 25.7401 25.7401 25.7401 00
08/29/2016 25.7401 25.7401 25.7401 25.7401 00
08/26/2016 25.7401 25.7401 25.7401 25.7401 00
08/25/2016 25.7401 25.7401 25.7401 25.7401 00
08/24/2016 25.7401 25.7401 25.7401 25.7401 00
08/23/2016 25.7401 25.7401 25.7401 25.7401 00
08/22/2016 25.7401 25.7401 25.7401 25.7401 00
08/19/2016 25.7401 25.7401 25.7401 25.7401 00
08/18/2016 25.7401 25.7401 25.7401 25.7401 100
08/17/2016 25.76 25.76 25.76 25.76 100
08/16/2016 25.6699 25.6699 25.6699 25.6699 00
08/15/2016 25.6699 25.6699 25.6699 25.6699 00
08/12/2016 25.6699 25.6699 25.6699 25.6699 00
08/11/2016 25.6699 25.6699 25.6699 25.6699 00
08/10/2016 25.716 25.716 25.6699 25.6699 400
08/09/2016 25.42 25.42 25.42 25.42 1,000
08/08/2016 25.42 25.42 25.42 25.42 00
08/05/2016 25.39 25.42 25.39 25.42 3,700
08/04/2016 25.24 25.24 25.24 25.24 00
08/03/2016 25.24 25.24 25.24 25.24 300
08/02/2016 25.5343 25.5343 25.5343 25.5343 00
08/01/2016 25.5343 25.5343 25.5343 25.5343 00
07/29/2016 25.47 25.5343 25.47 25.5343 577
07/28/2016 25.226 25.226 25.226 25.226 100
07/27/2016 25.02 25.02 25.02 25.02 00
07/26/2016 25.02 25.02 25.02 25.02 00
07/25/2016 25.02 25.02 25.02 25.02 131
07/22/2016 24.99 24.99 24.99 24.99 500
07/21/2016 24.8899 24.8899 24.8899 24.8899 00
07/20/2016 24.8899 24.8899 24.8899 24.8899 00
07/19/2016 24.8899 24.8899 24.8899 24.8899 131
07/18/2016 25.17 25.17 25.17 25.17 00
07/15/2016 25.17 25.17 25.17 25.17 00
07/14/2016 25.17 25.17 25.17 25.17 100
07/13/2016 24.45 24.45 24.45 24.45 00
07/12/2016 24.45 24.45 24.45 24.45 00
07/11/2016 24.45 24.45 24.45 24.45 00
07/08/2016 24.2605 24.45 24.2605 24.45 340
07/07/2016 24.16 24.16 24.16 24.16 00
07/06/2016 23.92 24.16 23.92 24.16 2,647
07/05/2016 24.04 24.04 24.04 24.04 200
07/01/2016 23.03 23.03 23.03 23.03 00
06/30/2016 23.03 23.03 23.03 23.03 00
06/29/2016 23.03 23.03 23.03 23.03 00
06/28/2016 23.03 23.03 23.03 23.03 00
06/27/2016 23.203 23.203 22.9709 23.03 3,940
06/24/2016 23.97 23.98 23.7001 23.7261 1,233
06/23/2016 25.41 25.41 25.41 25.41 1,900
*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?