Historical Stock Prices

(ETF)
DEW 
$43.1056
*  
0.1744
0.4%
Get DEW Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DEW 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 42.99 43.21 42.99 43.1056 4,730
09/22/2016 43.29 43.415 43.23 43.28 3,946
09/21/2016 42.504 42.504 42.504 42.504 513
09/20/2016 42.648 42.648 42.371 42.41 2,565
09/19/2016 42.6299 42.6299 42.35 42.4955 1,423
09/16/2016 42.188 42.22 42.059 42.1641 1,711
09/15/2016 42.19 42.5059 42.19 42.5059 1,519
09/14/2016 42.386 42.386 42.0481 42.0481 680
09/13/2016 42.61 42.61 42.05 42.13 13,112
09/12/2016 42.16 43.015 42.16 43.015 10,623
09/09/2016 43.01 43.03 42.66 42.69 11,934
09/08/2016 43.524 43.66 43.44 43.57 26,798
09/07/2016 43.78 43.78 43.4501 43.525 8,406
09/06/2016 43.58 43.58 43.383 43.4604 3,310
09/02/2016 43.186 43.28 43.13 43.13 11,482
09/01/2016 42.714 42.77 42.56 42.77 1,498
08/31/2016 43 43 42.575 42.575 2,573
08/30/2016 42.8 42.86 42.7006 42.765 3,477
08/29/2016 42.78 42.8701 42.758 42.8701 735
08/26/2016 43.1974 43.1974 42.5913 42.69 1,153
08/25/2016 42.9101 42.9499 42.9101 42.9499 720
08/24/2016 42.99 43.07 42.88 42.88 2,621
08/23/2016 43.2235 43.2235 43.0701 43.0875 2,261
08/22/2016 42.9442 43.042 42.94 42.9575 3,970
08/19/2016 42.97 43.0472 42.88 42.92 5,255
08/18/2016 43.27 43.27 43.1201 43.2399 4,877
08/17/2016 42.9586 43.14 42.8001 43.125 7,835
08/16/2016 43.22 43.22 43.16 43.161 879
08/15/2016 43.31 43.4035 43.21 43.39 5,337
08/12/2016 43.232 43.232 43.157 43.157 698
08/11/2016 42.95 43.21 42.95 43.15 12,839
08/10/2016 42.98 43.157 42.88 42.88 1,324
08/09/2016 42.97 43 42.89 42.9 8,956
08/08/2016 42.8899 42.8899 42.7938 42.7938 1,571
08/05/2016 42.57 42.638 42.531 42.637 3,137
08/04/2016 42.385 42.5 42.3301 42.411 2,838
08/03/2016 42.12 42.2932 42.12 42.2192 1,339
08/02/2016 42.2703 42.3288 42.23 42.25 8,001
08/01/2016 42.67 42.67 42.43 42.43 6,199
07/29/2016 42.67 42.85 42.585 42.8425 6,001
07/28/2016 42.44 42.52 42.3966 42.52 1,922
07/27/2016 42.7245 42.799 42.466 42.6089 6,120
07/26/2016 42.72 42.72 42.6 42.62 2,851
07/25/2016 42.62 42.649 42.542 42.5873 1,994
07/22/2016 43 43 42.6982 42.869 1,730
07/21/2016 42.6452 42.7899 42.6171 42.671 2,342
07/20/2016 42.739 42.77 42.639 42.639 4,683
07/19/2016 42.692 42.692 42.52 42.58 2,667
07/18/2016 42.54 42.9 42.54 42.78 2,267
07/15/2016 42.7728 42.7912 42.7301 42.7301 974
07/14/2016 42.861 42.882 42.8566 42.8566 1,060
07/13/2016 42.55 42.6599 42.45 42.5201 9,314
07/12/2016 42.56 42.64 42.41 42.48 4,534
07/11/2016 41.99 42.1501 41.99 42.08 2,314
07/08/2016 41.7 41.73 41.7 41.73 1,453
07/07/2016 41.3 41.456 41.03 41.03 19,609
07/06/2016 41.025 41.35 40.98 41.35 4,538
07/05/2016 41.9199 41.9199 41.9199 41.9199 00
07/01/2016 41.955 41.955 41.6701 41.9199 4,180
06/30/2016 41.02 41.678 41.02 41.678 3,200
06/29/2016 40.8677 41.135 40.8677 41.0101 9,684
06/28/2016 40.4 40.4 40.01 40.3 6,549
06/27/2016 40 40 39.369 39.56 15,735
06/24/2016 40.32 40.92 40 40.14 20,170
06/23/2016 42.14 42.468 42.1 42.468 41,427
*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?