Historical Stock Prices

(ETF)
DFE 
$58.44
*  
0.46
0.79%
Get DFE Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading DFE 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-JAN-2015 TO 24-APR-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.
04/24/2015 58.29 58.62 58.0702 58.44 99,421
04/23/2015 57.52 58.1399 57.37 57.98 245,639
04/22/2015 57.59 57.7099 57.411 57.6997 87,753
04/21/2015 57.46 57.86 57.4201 57.68 192,795
04/20/2015 57.26 57.433 57.1 57.14 419,314
04/17/2015 56.98 57.58 56.97 57.43 81,483
04/16/2015 57.83 58.24 57.69 58.05 198,272
04/15/2015 57.8 57.989 57.51 57.85 352,065
04/14/2015 57.57 57.88 57.54 57.71 411,878
04/13/2015 57.21 57.37 57.01 57.11 183,983
04/10/2015 57.23 57.3399 57.09 57.33 300,060
04/09/2015 57.41 57.4599 57.01 57.2 224,923
04/08/2015 57.45 57.6299 57.14 57.31 199,521
04/07/2015 57.17 57.36 56.81 56.81 219,513
04/06/2015 56.92 57.709 56.8899 57.35 136,121
04/02/2015 56.39 56.7436 56.39 56.7436 75,786
04/01/2015 55.95 56.24 55.6701 56 101,886
03/31/2015 55.75 55.921 55.57 55.65 81,246
03/30/2015 56.21 56.32 56.05 56.19 242,106
03/27/2015 56.06 56.199 56.03 56.12 70,262
03/26/2015 56.34 56.34 55.7201 56.1 176,407
03/25/2015 57.39 57.44 56.788 56.82 183,661
03/24/2015 57.31 57.31 56.95 56.96 444,273
03/23/2015 56.66 56.9499 56.6 56.86 433,019
03/20/2015 55.99 56.66 55.84 56.31 194,129
03/19/2015 55.45 55.5 55.1001 55.22 191,980
03/18/2015 54.59 55.9399 54.5101 55.78 142,760
03/17/2015 54.67 54.7899 54.5 54.7 141,746
03/16/2015 54.76 55.1 54.749 55.06 96,418
03/13/2015 54.59 54.59 54.24 54.58 102,497
03/12/2015 54.69 54.86 54.467 54.78 148,068
03/11/2015 54.33 54.45 54.02 54.19 218,607
03/10/2015 54.73 54.73 54.35 54.38 585,188
03/09/2015 55.57 55.57 55.3 55.5 249,597
03/06/2015 55.8 56.04 55.1412 55.25 682,494
03/05/2015 56.15 56.34 56.12 56.24 176,127
03/04/2015 55.94 56 55.5201 55.83 244,843
03/03/2015 56.68 56.68 56.235 56.32 187,452
03/02/2015 56.86 56.9 56.59 56.82 160,529
02/27/2015 56.58 56.88 56.45 56.66 155,659
02/26/2015 56.56 56.615 56.3 56.41 165,251
02/25/2015 56.46 56.79 56.45 56.7 188,880
02/24/2015 56.12 56.449 55.9 56.38 486,215
02/23/2015 56.06 56.2199 55.8715 56.14 183,370
02/20/2015 55.45 56.56 55.301 56.42 224,450
02/19/2015 55.81 55.904 55.5222 55.66 175,930
02/18/2015 55.6 55.969 55.37 55.86 168,906
02/17/2015 54.9 55.53 54.9 55.44 135,993
02/13/2015 54.99 55.169 54.9201 55.11 418,341
02/12/2015 54.23 54.99 54.23 54.95 103,817
02/11/2015 53.63 53.8673 53.5107 53.69 187,852
02/10/2015 53.68 54.235 53.68 54.11 135,035
02/09/2015 53.11 53.39 53 53.28 121,548
02/06/2015 53.9 53.9487 53.31 53.39 166,736
02/05/2015 53.66 54.3299 53.66 54.29 162,516
02/04/2015 53.25 53.6 52.91 52.94 181,487
02/03/2015 53.04 53.75 53.04 53.69 356,645
02/02/2015 52.3 52.7799 52.29 52.67 176,708
01/30/2015 52.25 52.6 52.13 52.2 118,850
01/29/2015 52.09 52.479 52.02 52.47 150,517
01/28/2015 52.51 52.57 51.6116 51.71 300,565
01/27/2015 52.16 52.42 52.02 52.26 210,356
01/26/2015 51.96 52.4699 51.8801 52.32 121,252
*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?