Historical Stock Prices

(ETF)
DGS 
$38.85
*  
0.05
0.13%
Get DGS Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading DGS 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 38.81 39.019 38.8098 38.85 78,998
12/01/2016 38.93 39.004 38.72 38.8 80,070
11/30/2016 39.31 39.3426 39.17 39.18 157,897
11/29/2016 39.04 39.3742 39.04 39.26 209,499
11/28/2016 39.11 39.31 39.11 39.14 115,027
11/25/2016 39.01 39.119 38.98 39.01 54,732
11/23/2016 38.76 38.98 38.76 38.93 70,239
11/22/2016 39.39 39.39 39.17 39.33 242,730
11/21/2016 38.8 39.01 38.79 38.89 140,278
11/18/2016 38.75 38.85 38.55 38.58 64,965
11/17/2016 38.82 38.9707 38.71 38.74 57,578
11/16/2016 38.75 38.85 38.59 38.81 69,788
11/15/2016 38.68 39.105 38.68 39.06 146,791
11/14/2016 38.37 38.6699 38.145 38.31 176,242
11/11/2016 38.4 38.7826 38.15 38.49 267,639
11/10/2016 39.76 39.82 38.74 38.9 366,488
11/09/2016 40.16 40.5348 39.947 40.01 501,949
11/08/2016 40.88 41.5 40.84 41.36 40,947
11/07/2016 40.66 41.16 40.66 41.15 91,589
11/04/2016 40.09 40.25 40.01 40.07 99,746
11/03/2016 40.46 40.57 40.3172 40.35 90,949
11/02/2016 40.59 40.7 40.11 40.4 219,280
11/01/2016 41.15 41.15 40.4348 40.72 102,368
10/31/2016 41.03 41.2 40.98 41.05 195,568
10/28/2016 41.11 41.22 40.77 40.92 153,489
10/27/2016 41.51 41.51 41.15 41.22 45,289
10/26/2016 41.44 41.6 41.3488 41.46 103,459
10/25/2016 41.69 41.82 41.5732 41.79 110,192
10/24/2016 41.86 41.895 41.62 41.72 139,682
10/21/2016 41.59 41.8325 41.51 41.72 331,714
10/20/2016 41.74 41.91 41.6495 41.79 130,565
10/19/2016 41.99 42.1 41.8385 42.05 63,114
10/18/2016 41.79 41.845 41.61 41.77 42,076
10/17/2016 41.08 41.27 41.07 41.21 164,439
10/14/2016 41.3 41.423 41 41.07 42,211
10/13/2016 40.72 41.09 40.47 40.99 78,297
10/12/2016 41.04 41.28 40.95 41.14 86,384
10/11/2016 41.38 41.38 41 41.23 87,410
10/10/2016 42.04 42.27 42.04 42.09 76,304
10/07/2016 42.1 42.15 41.606 41.88 63,623
10/06/2016 41.81 42.0699 41.65 42 32,491
10/05/2016 41.88 42.16 41.8 42.09 33,894
10/04/2016 42 42.06 41.3701 41.5 81,583
10/03/2016 41.77 42 41.6296 41.94 106,270
09/30/2016 41.69 41.845 41.5166 41.75 64,916
09/29/2016 41.89 41.99 41.3 41.4201 306,850
09/28/2016 41.7 42 41.43 41.98 115,571
09/27/2016 41.49 41.7099 41.33 41.69 62,579
09/26/2016 41.46 41.52 41.2 41.23 74,880
09/23/2016 42.65 42.76 42.36 42.36 114,225
09/22/2016 43.12 43.2 42.8101 42.98 85,551
09/21/2016 42.28 43.01 42.16 42.99 200,726
09/20/2016 41.98 42.02 41.78 41.78 62,572
09/19/2016 41.83 41.958 41.6201 41.68 53,825
09/16/2016 41.32 41.46 41.0767 41.34 83,938
09/15/2016 41.25 41.7305 41.17 41.6 43,383
09/14/2016 40.94 41.2 40.89 40.92 43,834
09/13/2016 41.12 41.21 40.511 40.77 139,059
09/12/2016 41.09 41.93 41.01 41.82 226,729
09/09/2016 42.21 42.21 41.52 41.55 126,013
09/08/2016 42.86 43 42.66 42.69 132,506
09/07/2016 42.97 42.97 42.7301 42.88 135,353
09/06/2016 42.57 43 42.49 42.95 166,967
09/02/2016 42 42.1099 41.84 42.05 39,921
*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?