Historical Stock Prices

(ETF)
DEF 
$38.15
*  
0.96
2.45%
Get DEF Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 38.26 38.26 38.13 38.15 15,336
12/23/2014 38.98 39.16 38.96 39.11 22,295
12/22/2014 38.89 38.999 38.786 38.97 56,879
12/19/2014 38.46 38.8999 38.46 38.74 39,844
12/18/2014 38.32 38.63 38.32 38.63 50,210
12/17/2014 37.44 38.229 37.44 38.09 78,112
12/16/2014 37.22 37.87 37.22 37.43 21,165
12/15/2014 37.74 37.953 37.253 37.41 31,220
12/12/2014 38.01 38.15 37.69 37.69 53,881
12/11/2014 38.14 38.48 38.14 38.23 28,505
12/10/2014 38.48 38.48 38.02 38.04 16,519
12/09/2014 38.25 38.48 38.205 38.46 51,335
12/08/2014 38.44 38.6399 38.39 38.49 42,425
12/05/2014 38.76 38.76 38.53 38.59 28,853
12/04/2014 38.75 38.83 38.6599 38.7499 31,414
12/03/2014 38.8 38.83 38.7 38.82 33,614
12/02/2014 38.68 38.839 38.63 38.78 18,669
12/01/2014 38.61 38.74 38.54 38.66 28,355
11/28/2014 38.86 38.94 38.73 38.79 15,127
11/26/2014 38.89 38.9 38.81 38.9 26,116
11/25/2014 38.84 38.85 38.678 38.79 20,089
11/24/2014 39.01 39.01 38.78 38.79 18,466
11/21/2014 38.8 38.997 38.78 38.9 22,135
11/20/2014 38.49 38.6499 38.49 38.58 49,465
11/19/2014 38.58 38.71 38.56 38.6432 34,459
11/18/2014 38.63 38.719 38.59 38.677 33,661
11/17/2014 38.23 38.513 38.143 38.513 24,384
11/14/2014 38.35 38.3809 38.3199 38.35 24,919
11/13/2014 38.47 38.5098 38.34 38.36 13,602
11/12/2014 38.389 38.46 38.32 38.411 13,035
11/11/2014 38.72 38.72 38.5001 38.55 25,474
11/10/2014 38.66 38.73 38.6172 38.66 18,750
11/07/2014 38.3 38.62 38.3 38.62 11,595
11/06/2014 38.53 38.53 38.24 38.35 16,836
11/05/2014 38.48 38.57 38.32 38.57 32,613
11/04/2014 38.33 38.438 38.16 38.27 19,262
11/03/2014 38.6 38.6 38.38 38.5 38,333
10/31/2014 38.47 38.52 38.24 38.52 36,589
10/30/2014 37.9 38.3115 37.9 38.213 37,887
10/29/2014 38.11 38.23 37.78 37.9867 64,861
10/28/2014 37.75 38.06 37.75 38.031 14,245
10/27/2014 37.71 37.7888 37.553 37.73 22,144
10/24/2014 37.66 37.78 37.51 37.76 29,416
10/23/2014 37.58 37.67 37.5 37.54 81,254
10/22/2014 37.57 37.7099 37.34 37.34 22,832
10/21/2014 37.22 37.48 37.15 37.4587 28,376
10/20/2014 36.7 37.089 36.7 37.08 22,385
10/17/2014 36.64 36.799 36.526 36.729 28,169
10/16/2014 36.18 36.6088 35.89 36.42 275,889
10/15/2014 36.19 36.492 35.66 36.36 134,690
10/14/2014 36.39 36.85 36.3001 36.49 63,043
10/13/2014 36.65 36.978 36.39 36.41 27,494
10/10/2014 37 37.079 36.64 36.7 25,501
10/09/2014 37.5 37.54 36.94 36.97 9,951
10/08/2014 37.1 37.587 36.9502 37.5702 46,935
10/07/2014 37.26 37.34 37.04 37.04 231,036
10/06/2014 37.5 37.5 37.238 37.37 108,943
10/03/2014 37.39 37.39 37.174 37.31 34,305
10/02/2014 37.37 37.37 36.89 37.22 59,170
10/01/2014 37.58 37.62 37.22 37.34 109,663
09/30/2014 37.62 37.7 37.51 37.59 13,922
09/29/2014 37.52 37.688 37.445 37.67 15,629
09/26/2014 37.54 37.895 37.44 37.77 14,504
09/25/2014 37.83 37.98 37.516 37.58 51,577
09/24/2014 37.6 38.079 37.6 37.99 55,723
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?