Historical Stock Prices

(ETF)
DGZ 
$14.7287
*  
0.0397
0.27%
Get DGZ Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading DGZ 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 14.813 14.813 14.64 14.7287 30,648
01/12/2017 14.66 14.77 14.57 14.689 164,642
01/11/2017 14.84 15.01 14.66 14.741 41,408
01/10/2017 14.7996 14.87 14.77 14.8117 4,253
01/09/2017 15.04 15.04 14.82 14.86 17,980
01/06/2017 15.035 15.0499 14.99 15.015 3,211
01/05/2017 14.96 15.0299 14.85 14.9 32,848
01/04/2017 15.24 15.24 15.09 15.18 60,409
01/03/2017 15.41 15.41 15.15 15.2002 109,442
12/30/2016 15.17 15.37 15.17 15.3547 27,009
12/29/2016 15.4399 15.4399 15.17 15.22 72,546
12/28/2016 15.44 15.53 15.401 15.5 8,220
12/27/2016 15.503 15.54 15.41 15.47 34,205
12/23/2016 15.52 15.6 15.51 15.54 1,975
12/22/2016 15.55 15.6 15.54 15.57 7,862
12/21/2016 15.57 15.63 15.46 15.53 36,672
12/20/2016 15.56 15.68 15.56 15.617 31,010
12/19/2016 15.41 15.56 15.41 15.54 30,715
12/16/2016 15.59 15.64 15.41 15.5252 29,945
12/15/2016 15.61 15.72 15.6052 15.68 88,175
12/14/2016 15.1804 15.43 15.1701 15.43 6,587
12/13/2016 15.23 15.3 15.18 15.28 21,048
12/12/2016 15.26 15.26 15.1301 15.214 4,049
12/09/2016 15.2 15.26 15.1788 15.26 6,849
12/08/2016 15 15.12 15 15.12 76,691
12/07/2016 15.02 15.09 14.945 15.02 16,885
12/06/2016 15.09 15.14 15.0301 15.14 7,925
12/05/2016 15.09 15.2075 15.015 15.07 6,760
12/02/2016 15.01 15.06 14.98 15.0116 7,165
12/01/2016 15.13 15.19 15.05 15.12 130,171
11/30/2016 14.92 15.08 14.92 15.01 63,499
11/29/2016 14.89 14.91 14.81 14.84 10,336
11/28/2016 14.9 14.9 14.77 14.79 20,334
11/25/2016 14.86 14.95 14.85 14.92 37,147
11/23/2016 14.75 14.919 14.75 14.83 48,228
11/22/2016 14.56 14.625 14.56 14.6 7,182
11/21/2016 14.57 14.6399 14.53 14.56 12,681
11/18/2016 14.62 14.69 14.54 14.66 50,217
11/17/2016 14.44 14.58 14.3844 14.5167 25,090
11/16/2016 14.399 14.44 14.3801 14.44 6,764
11/15/2016 14.42 14.45 14.41 14.45 15,893
11/14/2016 14.48 14.6 14.3901 14.5 63,544
11/11/2016 14.09 14.47 14.09 14.43 49,053
11/10/2016 13.92 14.1 13.89 14.1 25,444
11/09/2016 13.52 13.95 13.52 13.9 40,526
11/08/2016 13.8 13.91 13.75 13.91 81,667
11/07/2016 13.8 13.82 13.74 13.8 12,962
11/04/2016 13.52 13.57 13.48 13.53 20,960
11/03/2016 13.59 13.604 13.53 13.5308 156,279
11/02/2016 13.57 13.62 13.491 13.62 16,423
11/01/2016 13.69 13.72 13.68 13.71 68,303
10/31/2016 13.86 13.8909 13.86 13.86 3,787
10/28/2016 13.885 13.92 13.76 13.85 72,561
10/27/2016 13.93 13.95 13.9101 13.9207 18,676
10/26/2016 13.85 13.9999 13.85 13.9996 2,797
10/25/2016 13.99 14.01 13.84 13.84 3,694
10/24/2016 13.88 14.0299 13.88 14.0199 1,889
10/21/2016 13.9387 13.9668 13.93 13.944 2,896
10/20/2016 13.84 13.9899 13.84 13.9682 2,215
10/19/2016 13.9101 13.9348 13.8516 13.9045 6,759
10/18/2016 13.96 14.02 13.96 14.0099 2,850
10/17/2016 14.05 14.09 14.03 14.0757 51,636
10/14/2016 14.06 14.0999 14.04 14.09 6,094
10/13/2016 14.01 14.0424 13.995 14.03 7,436
*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?