Home > Quotes > DHS > Historical Prices

Historical Stock Prices

(ETF)
DHS 
$53.28
*  
0.27
  negative  
0.5%
Get DHS Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 53.18 53.2967 53 53.28 67,657
05/23/2013 53.22 53.6299 53.11 53.55 74,958
05/22/2013 54.19 54.65 53.494 53.67 116,493
05/21/2013 54.08 54.164 53.87 54.13 71,039
05/20/2013 54.12 54.23 53.976 54.05 79,728
05/17/2013 53.91 54.16 53.79 54.15 46,874
05/16/2013 53.94 54.02 53.71 53.78 55,429
05/15/2013 53.64 54.222 53.614 54.08 78,656
05/14/2013 53.18 53.66 53.18 53.65 42,101
05/13/2013 53.08 53.2 52.9599 53.16 44,995
05/10/2013 53.02 53.15 52.8701 53.14 86,524
05/09/2013 53.24 53.24 52.872 52.904 77,858
05/08/2013 53.19 53.26 53.11 53.25 104,011
05/07/2013 53.04 53.26 53 53.25 46,218
05/06/2013 53.14 53.1799 52.908 52.94 63,709
05/03/2013 53.32 53.369 53.129 53.17 121,364
05/02/2013 52.67 52.98 52.67 52.97 108,382
05/01/2013 52.94 53.1 52.591 52.65 83,913
04/30/2013 53 53.12 52.838 53.12 42,040
04/29/2013 52.75 53.15 52.7401 53.09 66,473
04/26/2013 52.6 52.75 52.53 52.68 59,611
04/25/2013 52.63 52.88 52.59 52.69 55,925
04/24/2013 52.45 52.66 52.37 52.53 55,981
04/23/2013 52.56 52.74 52.24 52.739 81,683
04/22/2013 52.17 52.446 51.982 52.4 44,257
04/19/2013 51.74 52.21 51.73 52.21 76,216
04/18/2013 51.72 51.7217 51.42 51.57 84,531
04/17/2013 51.87 51.87 51.341 51.59 84,334
04/16/2013 51.8 52.07 51.71 52.06 44,770
04/15/2013 52.17 52.249 51.46 51.5 106,384
04/12/2013 52.28 52.45 52.24 52.45 82,217
04/11/2013 52.16 52.5399 52.16 52.46 75,865
04/10/2013 51.91 52.3999 51.91 52.36 59,438
04/09/2013 51.63 51.91 51.5103 51.76 55,033
04/08/2013 51.23 51.53 51.118 51.53 53,056
04/05/2013 50.98 51.3 50.84 51.24 94,055
04/04/2013 51.06 51.38 51.06 51.37 61,599
04/03/2013 51.41 51.48 50.9 50.984 70,718
04/02/2013 51.29 51.464 51.24 51.38 86,854
04/01/2013 51.12 51.22 50.9633 51.14 55,167
03/28/2013 50.93 51.22 50.874 51.19 44,414
03/27/2013 50.7 50.96 50.61 50.91 78,133
03/26/2013 50.63 50.91 50.63 50.9 50,698
03/25/2013 50.67 50.78 50.3345 50.45 109,099
03/22/2013 50.35 50.59 50.33 50.58 79,990
03/21/2013 50.42 50.57 50.3085 50.34 54,872
03/20/2013 50.41 50.65 50.41 50.6 52,370
03/19/2013 50.26 50.349 50 50.27 43,749
03/18/2013 50.06 50.39 50.02 50.19 29,920
03/15/2013 50.31 50.38 50.17 50.37 57,247
03/14/2013 50.25 50.442 50.25 50.43 51,668
03/13/2013 50.14 50.24 50.006 50.17 167,420
03/12/2013 50.14 50.18 50.02 50.11 203,660
03/11/2013 49.95 50.1 49.89 50.08 53,073
03/08/2013 50.04 50.09 49.82 49.99 53,100
03/07/2013 49.92 49.93 49.82 49.89 76,730
03/06/2013 49.95 49.95 49.77 49.8676 54,226
03/05/2013 49.73 49.95 49.73 49.88 63,217
03/04/2013 49.19 49.54 49.14 49.53 59,331
03/01/2013 48.98 49.28 48.85 49.23 77,808
02/28/2013 49.2 49.45 49.12 49.12 71,613
02/27/2013 48.69 49.32 48.67 49.23 59,173
02/26/2013 48.64 48.808 48.471 48.74 46,531
02/25/2013 49.18 49.36 48.444 48.46 109,067
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.