Historical Stock Prices

(ETF)
DHS 
$57.75
*  
0.39
0.67%
Get DHS Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading DHS 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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 57.97 57.97 57.51 57.75 33,021
02/04/2016 57.96 58.2958 57.8101 58.14 27,123
02/03/2016 57.63 58.2201 56.83 58.17 56,233
02/02/2016 57.54 57.54 57.12 57.28 91,842
02/01/2016 57.88 58.4 57.58 58.12 41,481
01/29/2016 57.23 58.2 57.23 58.2 30,563
01/28/2016 57.01 57.15 56.6284 56.98 48,018
01/27/2016 56.7 57.43 56.19 56.55 154,890
01/26/2016 56.1 56.905 56.0963 56.8145 29,609
01/25/2016 56.39 56.55 55.7901 55.8 37,511
01/22/2016 56.4 56.78 56.2454 56.6615 35,289
01/21/2016 54.98 56 54.7544 55.56 57,284
01/20/2016 55.06 55.24 53.55 54.79 117,032
01/19/2016 56.33 56.33 55.4 55.89 204,253
01/15/2016 55.43 55.9389 55.14 55.81 65,228
01/14/2016 55.87 57.11 55.7 56.8 51,833
01/13/2016 56.92 56.975 55.662 55.71 51,128
01/12/2016 57.17 57.17 56.06 56.716 78,878
01/11/2016 56.94 56.95 56.29 56.78 54,144
01/08/2016 57.62 57.62 56.56 56.63 69,889
01/07/2016 57.56 58.0899 57.1 57.29 47,775
01/06/2016 58.32 58.81 58 58.4 46,501
01/05/2016 58.78 59.14 58.525 59.09 38,668
01/04/2016 58.3 58.65 57.93 58.65 132,960
12/31/2015 59.21 59.44 58.99 59.09 30,479
12/30/2015 59.65 59.7205 59.4 59.42 73,199
12/29/2015 59.72 59.89 59.68 59.86 41,168
12/28/2015 59.25 59.39 59.036 59.34 124,243
12/24/2015 59.67 59.8 59.4701 59.67 23,764
12/23/2015 59.02 59.78 59.02 59.78 27,346
12/22/2015 58.28 58.825 58.14 58.73 27,422
12/21/2015 57.97 58.06 57.65 58.03 45,177
12/18/2015 58.57 58.57 57.89 58.06 55,787
12/17/2015 59.57 59.73 58.75 58.78 35,969
12/16/2015 58.78 59.57 58.731 59.45 32,334
12/15/2015 58.24 58.78 58.24 58.53 39,044
12/14/2015 57.43 57.86 57.15 57.85 70,967
12/11/2015 57.79 57.95 57.4 57.51 38,940
12/10/2015 58.38 58.81 58.34 58.4 32,525
12/09/2015 58.38 59.18 58.11 58.39 28,150
12/08/2015 58.33 58.7036 58.16 58.45 58,074
12/07/2015 58.99 58.99 58.5 58.82 51,729
12/04/2015 58.29 59.3197 58.29 59.1928 16,935
12/03/2015 59.16 59.16 58.145 58.32 31,640
12/02/2015 59.84 59.9806 58.97 58.9801 79,994
12/01/2015 59.58 59.99 59.5502 59.99 34,206
11/30/2015 59.68 59.7 59.37 59.44 27,036
11/27/2015 59.49 59.6799 59.49 59.6 13,038
11/25/2015 59.54 59.64 59.3701 59.54 22,033
11/24/2015 59.1 59.7191 58.94 59.57 36,597
11/23/2015 59.25 59.579 59.2 59.31 41,769
11/20/2015 59.75 59.9399 59.466 59.5 31,342
11/19/2015 59.39 59.6456 59.39 59.5401 27,808
11/18/2015 58.87 59.53 58.85 59.5 32,724
11/17/2015 59.04 59.299 58.65 58.79 26,449
11/16/2015 57.97 59.01 57.94 59.01 31,676
11/13/2015 58.41 58.494 58 58.0556 25,434
11/12/2015 59.02 59.12 58.51 58.51 21,757
11/11/2015 59.56 59.5899 59.3407 59.3801 40,755
11/10/2015 59.11 59.3997 59.11 59.34 36,950
11/09/2015 59.58 59.58 59.0584 59.23 50,990
11/06/2015 60.16 60.17 59.3001 59.8 17,087
11/05/2015 60.46 60.56 60.182 60.4 16,700
*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?