Guggenheim Defensive Equity ETF Historical Stock Prices

(ETF)
DEF 
$36.8902
*  
0.0998
0.27%
Get DEF Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading DEF 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 27-APR-2015 TO 27-JUL-2015

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.
16:00  36.84  37.15  36.83  36.8902 16,394
07/27/2015 37.15 37.15 36.83 36.8902 16,394
07/24/2015 37.14 37.185 36.972 36.99 13,600
07/23/2015 37.36 37.392 37.12 37.19 143,727
07/22/2015 37.42 37.5753 37.41 37.45 16,643
07/21/2015 37.63 37.771 37.52 37.59 42,090
07/20/2015 37.84 37.84 37.66 37.67 20,633
07/17/2015 38.1 38.1 37.8379 37.86 11,271
07/16/2015 37.9 38.08 37.9 38.06 18,258
07/15/2015 37.91 37.91 37.7 37.71 14,886
07/14/2015 37.74 37.867 37.72 37.83 171,420
07/13/2015 37.44 37.8045 37.44 37.73 18,232
07/10/2015 37.36 37.624 37.36 37.56 52,290
07/09/2015 37.28 37.44 37.01 37.04 34,804
07/08/2015 37.34 37.34 36.941 37.01 34,235
07/07/2015 37.12 37.5598 36.94 37.53 12,389
07/06/2015 37.11 37.21 37.0501 37.16 15,651
07/02/2015 37.3 37.5299 37.3 37.43 12,453
07/01/2015 37.36 37.36 37.174 37.29 13,488
06/30/2015 37.39 37.45 37.0301 37.11 44,101
06/29/2015 37.28 37.48 37.0805 37.0948 25,429
06/26/2015 37.65 37.72 37.534 37.639 7,865
06/25/2015 37.9 37.9 37.64 37.65 85,075
06/24/2015 38.0659 38.0659 37.8 37.8 21,903
06/23/2015 38.14 38.14 38.042 38.104 14,588
06/22/2015 38.25 38.25 38.03 38.03 22,360
06/19/2015 38.23 38.23 38 38.0257 17,242
06/18/2015 37.89 38.216 37.89 38.18 14,374
06/17/2015 37.68 37.8446 37.4895 37.7998 63,397
06/16/2015 37.43 37.6565 37.43 37.65 11,226
06/15/2015 37.63 37.63 37.38 37.5262 22,009
06/12/2015 37.72 37.74 37.65 37.65 11,726
06/11/2015 37.8476 37.8862 37.812 37.846 13,979
06/10/2015 37.53 37.8 37.53 37.68 51,820
06/09/2015 37.5 37.5 37.3712 37.38 20,559
06/08/2015 37.57 37.66 37.52 37.52 27,713
06/05/2015 37.58 37.68 37.44 37.6 17,235
06/04/2015 38.01 38.17 37.85 37.85 19,000
06/03/2015 38.38 38.38 38.2 38.2103 20,772
06/02/2015 38.4 38.49 38.3001 38.3701 24,036
06/01/2015 38.71 38.71 38.5242 38.56 10,885
05/29/2015 38.83 38.83 38.5999 38.5999 9,616
05/28/2015 38.73 38.836 38.6668 38.836 18,240
05/27/2015 38.74 38.95 38.74 38.93 18,354
05/26/2015 39.14 39.14 38.65 38.739 26,407
05/22/2015 39.2 39.2 39.06 39.14 20,308
05/21/2015 39.11 39.224 39.11 39.191 17,090
05/20/2015 39.1 39.299 39.0922 39.173 24,092
05/19/2015 39.07 39.171 39.02 39.1035 19,098
05/18/2015 39.2 39.25 39.066 39.21 28,866
05/15/2015 38.971 39.226 38.91 39.176 20,200
05/14/2015 38.59 38.9012 38.59 38.89 16,583
05/13/2015 38.8 38.9 38.54 38.54 12,586
05/12/2015 38.57 38.6899 38.44 38.625 49,263
05/11/2015 38.95 39 38.66 38.6972 14,038
05/08/2015 38.81 39.109 38.81 38.99 25,428
05/07/2015 38.36 38.4614 38.235 38.4614 80,191
05/06/2015 38.7 38.7 38.28 38.37 18,109
05/05/2015 39.04 39.04 38.5092 38.53 13,498
05/04/2015 38.99 39.226 38.99 39.1772 24,587
05/01/2015 39.06 39.132 38.99 39.1 24,290
04/30/2015 39.09 39.09 38.7608 38.8798 14,192
04/29/2015 39.37 39.41 39.15 39.27 26,392
04/28/2015 39.35 39.684 39.35 39.64 14,730
04/27/2015 39.88 39.89 39.57 39.582 25,858
*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?