Historical Stock Prices

(ETF)
DGP 
$25.54
*  
0.07
0.27%
Get DGP Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 25.6 25.67 25.47 25.54 47,692
10/23/2014 25.7 25.7495 25.36 25.61 76,131
10/22/2014 26.11 26.16 25.9501 25.98 43,997
10/21/2014 26.4 26.4699 26.24 26.27 75,235
10/20/2014 26.1 26.199 26.062 26.18 21,410
10/17/2014 25.83 25.91 25.59 25.82 101,759
10/16/2014 25.86 26.07 25.791 25.9099 62,694
10/15/2014 25.93 26.24 25.72 25.8 199,213
10/14/2014 25.61 25.7108 25.56 25.63 45,964
10/13/2014 25.44 25.667 25.376 25.61 75,361
10/10/2014 25.28 25.28 25.0838 25.22 83,548
10/09/2014 25.37 25.5099 25.2 25.26 110,595
10/08/2014 25 25.24 24.5 25.17 147,546
10/07/2014 24.67 24.8 24.6268 24.71 129,190
10/06/2014 24.2 24.644 24.115 24.56 113,808
10/03/2014 24.19 24.3117 23.88 23.93 231,496
10/02/2014 24.89 25.049 24.72 24.85 111,367
10/01/2014 24.8 25.08 24.8 24.88 115,026
09/30/2014 24.8 25.13 24.49 24.65 132,565
09/29/2014 25.16 25.1636 24.96 25.02 54,408
09/26/2014 25.04 25.04 24.8148 25.02 94,204
09/25/2014 24.7 25.3399 24.66 25.18 54,627
09/24/2014 25.07 25.29 24.997 25.01 103,410
09/23/2014 25.43 25.43 25.1699 25.26 78,405
09/22/2014 24.9 25.16 24.8101 24.93 88,598
09/19/2014 25.25 25.253 24.89 25.05 151,622
09/18/2014 25.22 25.478 25.11 25.37 100,162
09/17/2014 25.89 25.94 25.25 25.28 191,068
09/16/2014 25.86 26.093 25.68 25.85 99,729
09/15/2014 25.8 25.85 25.685 25.78 108,910
09/12/2014 25.76 25.86 25.5 25.62 181,106
09/11/2014 26.17 26.2281 25.84 26.13 227,986
09/10/2014 26.47 26.55 26.24 26.5 104,014
09/09/2014 26.68 26.778 26.4 26.778 142,929
09/08/2014 27.11 27.11 26.5745 26.73 141,788
09/05/2014 27.21 27.32 27.15 27.31 49,188
09/04/2014 27.54 27.6 26.96 27.07 115,156
09/03/2014 27.16 27.38 27.15 27.37 30,786
09/02/2014 27.3 27.3192 27.041 27.17 144,847
08/29/2014 28.12 28.248 28.05 28.14 45,701
08/28/2014 28.28 28.35 28.2 28.236 51,556
08/27/2014 28.03 28.058 27.87 27.92 19,176
08/26/2014 28.17 28.2 27.9 27.93 36,910
08/25/2014 27.72 27.757 27.63 27.648 66,124
08/22/2014 27.79 27.89 27.57 27.85 94,622
08/21/2014 27.65 27.8099 27.5101 27.69 133,267
08/20/2014 28.55 28.55 28.17 28.31 113,531
08/19/2014 28.64 28.64 28.44 28.51 57,465
08/18/2014 28.54 28.69 28.52 28.64 100,333
08/15/2014 28.49 29.15 28.4 28.88 233,317
08/14/2014 29.27 29.3755 29.23 29.27 53,768
08/13/2014 29.3 29.35 29.1 29.23 68,354
08/12/2014 29.31 29.48 29.08 29.15 81,666
08/11/2014 29.07 29.1399 28.97 29.1 86,789
08/08/2014 29.17 29.3 29.11 29.22 231,138
08/07/2014 28.96 29.35 28.86 29.24 235,929
08/06/2014 29.01 29.15 28.93 29.01 239,612
08/05/2014 28.15 28.4799 27.99 28.2051 74,623
08/04/2014 28.4 28.427 28.1645 28.24 70,028
08/01/2014 28.51 28.574 28.38 28.42 97,930
07/31/2014 28.34 28.36 27.9 28.01 216,294
07/30/2014 28.69 28.69 28.47 28.63 42,094
07/29/2014 29.1 29.12 28.61 28.79 32,297
07/28/2014 28.97 29.05 28.93 29.02 60,838
07/25/2014 28.53 29.162 28.4945 29.11 128,620
07/24/2014 28.65 28.66 28.25 28.45 136,988
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?