Historical Stock Prices

(ETF)
DGP 
$27.53
*  
1.10
4.16%
Get DGP Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading DGP 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 26.68 27.5438 26.52 27.53 137,881
01/29/2015 26.92 27.147 26.2302 26.43 545,405
01/28/2015 27.59 27.7 27.36 27.55 110,535
01/27/2015 27.61 28.05 27.5974 27.95 147,418
01/26/2015 27.55 27.55 27.2 27.35 84,654
01/23/2015 27.99 28 27.56 27.9 73,536
01/22/2015 28.23 28.45 27.912 28.3 128,419
01/21/2015 28.33 28.3699 27.55 27.88 235,025
01/20/2015 27.68 28.04 27.61 27.89 384,848
01/16/2015 26.88 27.44 26.87 27.21 410,240
01/15/2015 26.31 26.84 26.2996 26.5399 265,970
01/14/2015 25.75 25.86 25.31 25.31 169,524
01/13/2015 25.76 25.81 25.32 25.4 105,796
01/12/2015 25.12 25.6 25.059 25.55 141,187
01/09/2015 24.68 25.0032 24.68 25 46,845
01/08/2015 24.68 24.81 24.46 24.48 44,820
01/07/2015 24.71 24.84 24.58 24.68 32,757
01/06/2015 24.56 25.08 24.41 24.95 106,410
01/05/2015 23.96 24.45 23.96 24.41 73,605
01/02/2015 23 23.96 23 23.68 141,056
12/31/2014 24.02 24.05 23.4064 23.5 65,268
12/30/2014 24.06 24.58 24.04 24.16 143,225
12/29/2014 23.89 23.89 23.39 23.54 89,579
12/26/2014 23.99 24.0401 23.92 24 13,527
12/24/2014 23.16 23.19 23.1 23.13 11,563
12/23/2014 23.22 23.37 23.1101 23.14 35,467
12/22/2014 23.97 24.02 23.03 23.1 149,238
12/19/2014 24.09 24.13 23.97 24 85,191
12/18/2014 24.33 24.36 23.91 24.13 63,530
12/17/2014 24.08 24.45 23.48 23.75 392,872
12/16/2014 24.57 24.68 23.7096 24.04 72,409
12/15/2014 24.64 24.8644 23.85 23.85 95,188
12/12/2014 25.1 25.2 24.792 25.05 59,493
12/11/2014 24.91 25.44 24.85 25.19 34,711
12/10/2014 25.37 25.5 25.25 25.32 310,749
12/09/2014 24.95 25.687 24.932 25.38 126,789
12/08/2014 24.03 24.5 23.88 24.39 74,042
12/05/2014 24.11 24.11 23.7601 23.82 127,387
12/04/2014 24.48 24.57 24.32 24.41 248,459
12/03/2014 24.3 24.76 24.28 24.6099 64,396
12/02/2014 24.18 24.28 23.95 24.0901 61,169
12/01/2014 23.49 25.0199 23.49 24.71 317,399
11/28/2014 23.38 23.5 22.758 22.82 106,333
11/26/2014 24.13 24.159 24.04 24.11 19,833
11/25/2014 24.06 24.22 24 24.19 19,375
11/24/2014 24.13 24.179 24 24.1 30,912
11/21/2014 24.27 24.44 23.88 24.21 120,747
11/20/2014 23.88 24.036 23.6899 23.97 143,171
11/19/2014 24.04 24.1994 23.24 23.52 241,011
11/18/2014 24.03 24.12 23.82 24.07 101,667
11/17/2014 23.65 23.73 23.48 23.66 71,302
11/14/2014 22.3 24 22.24 23.82 162,923
11/13/2014 22.77 22.91 22.52 22.7 18,105
11/12/2014 22.87 22.88 22.5268 22.63 109,355
11/11/2014 22.44 23.1 22.3702 22.86 172,258
11/10/2014 22.88 22.9 22.13 22.18 129,890
11/07/2014 22.31 23.29 22.31 23.21 118,679
11/06/2014 21.94 22.18 21.911 21.98 169,940
11/05/2014 21.98 22.31 21.87 21.938 256,123
11/04/2014 22.87 23.11 22.87 22.93 105,371
11/03/2014 22.99 23.1 22.85 22.88 118,632
10/31/2014 22.73 23.1595 22.68 23.11 212,221
10/30/2014 24.45 24.45 24.1 24.2099 136,756
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?