Home > Quotes > DEM > Historical Prices

Historical Stock Prices

(ETF)
DEM 
$56.27
*  
0.38
  negative  
0.68%
Get DEM Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 56.14 56.33 56.1 56.27 558,755
05/16/2013 56.08 56.209 55.85 55.89 622,279
05/15/2013 55.99 56.1685 55.8401 56.12 984,149
05/14/2013 56.25 56.5 56.18 56.32 642,397
05/13/2013 56.34 56.4 56.1505 56.26 678,338
05/10/2013 56.47 56.69 56.35 56.66 561,531
05/09/2013 56.92 57.18 56.612 56.85 644,425
05/08/2013 56.97 57.31 56.95 57.31 656,151
05/07/2013 56.47 56.78 56.38 56.69 608,744
05/06/2013 56.21 56.34 56.1101 56.22 613,858
05/03/2013 56.07 56.48 56.07 56.17 849,614
05/02/2013 55.46 55.81 55.46 55.81 617,602
05/01/2013 55.83 55.87 55.15 55.25 701,718
04/30/2013 55.43 56.02 55.28 55.97 577,081
04/29/2013 55.18 55.53 55.07 55.44 529,362
04/26/2013 54.87 55.01 54.634 54.77 718,095
04/25/2013 55.01 55.33 54.89 55.11 813,370
04/24/2013 54.36 54.86 54.3 54.69 645,140
04/23/2013 53.83 54.35 53.83 54.24 695,006
04/22/2013 54.04 54.08 53.63 53.99 585,083
04/19/2013 53.96 54.07 53.8 54.06 550,590
04/18/2013 53.56 53.6 53.03 53.33 926,994
04/17/2013 53.66 53.66 52.99 53.23 1,136,391
04/16/2013 53.84 54.22 53.7 54.17 587,642
04/15/2013 53.85 53.97 53.1 53.1 594,564
04/12/2013 54.46 54.57 54.075 54.5 683,913
04/11/2013 54.8 54.92 54.62 54.75 722,831
04/10/2013 54.8 55.14 54.7356 54.83 590,316
04/09/2013 54.11 54.709 53.95 54.48 694,616
04/08/2013 53.88 54.1 53.71 54.07 522,033
04/05/2013 53.3 54.24 53.07 54.03 988,762
04/04/2013 54.08 54.19 53.78 54.03 1,535,748
04/03/2013 54.54 54.5924 53.85 54.02 725,671
04/02/2013 54.9 54.92 54.62 54.68 544,310
04/01/2013 55.08 55.12 54.51 54.64 1,135,709
03/28/2013 54.74 55.12 54.73 55.06 557,872
03/27/2013 54.54 55.04 54.39 55.03 630,832
03/26/2013 54.64 54.94 54.6 54.88 581,940
03/25/2013 54.71 54.759 54.03 54.23 807,093
03/22/2013 54.36 54.4397 54.22 54.39 773,823
03/21/2013 54.75 54.82 54.42 54.53 732,074
03/20/2013 54.93 55.066 54.86 54.93 833,165
03/19/2013 55.09 55.09 54.26 54.59 1,018,554
03/18/2013 55.16 55.33 55.01 55.08 741,336
03/15/2013 55.91 55.91 55.65 55.74 749,450
03/14/2013 55.83 56.07 55.83 55.98 764,363
03/13/2013 56.24 56.24 55.73 55.79 847,480
03/12/2013 56.64 56.69 56.25 56.3 770,954
03/11/2013 56.69 56.82 56.57 56.76 729,036
03/08/2013 56.8 56.96 56.599 56.9 693,149
03/07/2013 56.27 56.48 56.2 56.4 640,489
03/06/2013 56.19 56.33 56 56.25 420,750
03/05/2013 55.8 56.03 55.8 55.91 630,559
03/04/2013 55.28 55.3752 55.0101 55.32 553,141
03/01/2013 55.52 55.91 55.384 55.91 469,019
02/28/2013 55.9 56.0199 55.6455 55.7 725,472
02/27/2013 55.25 55.84 55.158 55.75 862,960
02/26/2013 55.25 55.39 54.91 55.34 742,597
02/25/2013 56.01 56.03 54.8 54.81 902,668
02/22/2013 55.57 55.63 55.32 55.59 871,287
02/21/2013 55.37 55.41 55.02 55.31 565,620
02/20/2013 56.5 56.5 55.7 55.72 719,259
02/19/2013 56.48 56.5 56.36 56.43 795,194
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.