Historical Stock Prices

(ETF)
DEM 
$36.94
*  
0.17
0.46%
Get DEM Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading DEM 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 36.88 37.08 36.84 36.94 291,761
12/01/2016 36.95 37.03 36.7201 36.77 125,833
11/30/2016 36.99 37.1 36.96 37 254,279
11/29/2016 36.83 37.03 36.79 36.91 347,109
11/28/2016 37.02 37.0762 36.93 36.97 116,444
11/25/2016 36.85 36.9199 36.76 36.84 64,124
11/23/2016 36.6 36.78 36.47 36.74 254,509
11/22/2016 36.96 37.09 36.77 37.07 458,041
11/21/2016 36.3 36.53 36.277 36.43 240,205
11/18/2016 36.1 36.133 35.9 35.94 352,458
11/17/2016 36.16 36.34 35.948 36 460,112
11/16/2016 35.98 36.1031 35.8667 35.99 387,865
11/15/2016 35.92 36.5 35.88 36.47 312,552
11/14/2016 35.64 35.78 35.358 35.58 393,512
11/11/2016 35.99 36.1001 35.48 35.9 418,949
11/10/2016 37.21 37.25 36.29 36.49 518,412
11/09/2016 37.3 37.7 37.14 37.29 430,481
11/08/2016 37.75 38.38 37.703 38.28 238,711
11/07/2016 37.48 37.95 37.48 37.9 276,744
11/04/2016 36.98 36.9999 36.7 36.71 344,567
11/03/2016 37.32 37.42 37.1005 37.21 186,212
11/02/2016 37.59 37.63 37.1265 37.29 274,228
11/01/2016 38.03 38.04 37.4032 37.67 248,846
10/31/2016 37.73 38 37.6701 37.93 168,425
10/28/2016 37.69 37.75 37.3362 37.43 605,709
10/27/2016 38 38.05 37.74 37.76 325,377
10/26/2016 38.01 38.17 37.9 38.01 232,478
10/25/2016 38.22 38.36 38.12 38.29 279,545
10/24/2016 38.17 38.3099 38.0398 38.12 143,214
10/21/2016 37.83 38.1 37.79 38.02 186,390
10/20/2016 37.91 38.086 37.87 37.97 258,338
10/19/2016 38 38.22 37.9277 38.09 753,577
10/18/2016 37.86 37.96 37.73 37.93 260,958
10/17/2016 37.27 37.41 37.23 37.28 312,130
10/14/2016 37.42 37.54 37.16 37.22 254,168
10/13/2016 36.9 37.27 36.69 37.15 323,422
10/12/2016 37.31 37.505 37.2256 37.37 156,282
10/11/2016 37.69 37.69 37.3045 37.45 206,849
10/10/2016 38.08 38.38 38.07 38.29 305,484
10/07/2016 38.08 38.15 37.65 37.93 543,203
10/06/2016 37.78 38.1 37.69 38.05 655,368
10/05/2016 37.77 38.0098 37.72 37.96 175,620
10/04/2016 37.82 37.9 37.24 37.37 334,727
10/03/2016 37.61 37.83 37.5048 37.78 195,405
09/30/2016 37.54 37.6399 37.3996 37.57 267,671
09/29/2016 37.8 37.92 37.3 37.4 307,425
09/28/2016 37.54 37.82 37.2 37.8 348,862
09/27/2016 37.21 37.43 37.09 37.41 221,525
09/26/2016 37.26 37.357 37.09 37.09 388,761
09/23/2016 38.58 38.64 38.31 38.35 552,761
09/22/2016 38.95 39.08 38.69 38.84 431,414
09/21/2016 38.11 38.79 38.01 38.75 554,112
09/20/2016 37.87 37.8894 37.71 37.71 301,195
09/19/2016 37.78 37.94 37.57 37.61 216,494
09/16/2016 37.26 37.3761 37.05 37.28 193,433
09/15/2016 37.26 37.605 37.0695 37.53 612,272
09/14/2016 37.11 37.3376 37.02 37.03 416,757
09/13/2016 37.33 37.47 36.77 36.92 315,214
09/12/2016 37.16 37.97 37.08 37.88 348,091
09/09/2016 38.29 38.29 37.64 37.65 350,935
09/08/2016 38.97 39.065 38.75 38.8 250,668
09/07/2016 39.14 39.14 38.8406 38.92 2,937,224
09/06/2016 38.72 39.17 38.66 39.13 153,892
09/02/2016 38.17 38.31 38.08 38.19 509,305
*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?