Historical Stock Prices

(ETF)
DHS 
$60.3
*  
0.181
0.3%
Get DHS Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 60.23 60.3699 60.13 60.3 47,169
09/18/2014 60.16 60.16 59.99 60.119 26,971
09/17/2014 59.99 60.255 59.88 60.029 26,938
09/16/2014 59.51 60.099 59.44 59.99 35,293
09/15/2014 59.45 59.57 59.3 59.5 29,041
09/12/2014 59.95 59.95 59.211 59.42 43,285
09/11/2014 59.71 59.98 59.645 59.9661 29,798
09/10/2014 59.85 60.31 59.6 59.85 39,875
09/09/2014 60.06 60.09 59.7401 59.83 74,715
09/08/2014 60.34 60.37 60.07 60.19 23,179
09/05/2014 60.01 60.3399 59.88 60.291 31,755
09/04/2014 60.1 60.16 59.82 59.8401 28,412
09/03/2014 60.05 60.1581 59.96 60 33,143
09/02/2014 60.12 60.19 59.6998 59.8621 48,153
08/29/2014 59.91 60.11 59.78 60.09 34,894
08/28/2014 59.71 59.8651 59.67 59.82 19,382
08/27/2014 59.75 59.85 59.705 59.82 34,223
08/26/2014 59.83 59.9199 59.7 59.73 32,497
08/25/2014 59.73 59.8599 59.66 59.75 27,253
08/22/2014 59.8 59.8432 59.629 59.69 103,461
08/21/2014 59.73 59.937 59.73 59.864 29,830
08/20/2014 59.57 59.7599 59.48 59.6992 42,436
08/19/2014 59.45 59.62 59.33 59.62 51,742
08/18/2014 59.23 59.35 59.17 59.3 53,438
08/15/2014 59.2 59.27 58.71 59.04 23,724
08/14/2014 58.79 58.99 58.79 58.99 34,114
08/13/2014 58.54 58.81 58.51 58.79 28,950
08/12/2014 58.38 58.494 58.276 58.39 44,083
08/11/2014 58.52 58.67 58.39 58.405 28,147
08/08/2014 57.67 58.27 57.631 58.23 72,193
08/07/2014 58.01 58.05 57.5 57.64 50,824
08/06/2014 57.6 57.98 57.5 57.83 57,861
08/05/2014 58.17 58.17 57.6 57.76 50,813
08/04/2014 58.17 58.3543 57.82 58.29 76,187
08/01/2014 58.14 58.3906 57.93 58.1399 42,698
07/31/2014 58.99 59 58.2012 58.2012 59,864
07/30/2014 59.72 59.72 59.1 59.31 44,428
07/29/2014 60.13 60.13 59.55 59.55 34,786
07/28/2014 59.5 59.6653 59.32 59.63 40,528
07/25/2014 59.68 59.76 59.4588 59.5399 55,784
07/24/2014 59.81 59.909 59.696 59.79 31,413
07/23/2014 59.81 59.843 59.68 59.81 31,099
07/22/2014 59.72 59.9 59.72 59.8215 29,609
07/21/2014 59.7 59.74 59.46 59.67 33,954
07/18/2014 59.68 60.04 59.6 60.022 27,286
07/17/2014 59.92 60.11 59.51 59.5399 43,410
07/16/2014 59.69 60 59.69 60 31,890
07/15/2014 59.68 59.76 59.43 59.61 68,567
07/14/2014 59.72 59.76 59.5967 59.66 41,658
07/11/2014 59.42 59.52 59.34 59.5075 23,316
07/10/2014 59.09 59.58 59.061 59.54 29,551
07/09/2014 59.52 59.54 59.33 59.461 27,026
07/08/2014 59.47 59.61 59.32 59.35 76,228
07/07/2014 59.47 59.6999 59.47 59.52 31,879
07/03/2014 59.56 59.59 59.44 59.5501 21,130
07/02/2014 59.6 59.6 59.3601 59.47 28,454
07/01/2014 59.48 59.7199 59.403 59.59 26,805
06/30/2014 59.43 59.4805 59.2401 59.3999 38,005
06/27/2014 59.26 59.37 59.02 59.37 33,164
06/26/2014 59.41 59.41 59.02 59.26 62,886
06/25/2014 59.23 59.47 59.09 59.4 38,010
06/24/2014 59.45 59.57 59.2 59.3 43,510
06/23/2014 59.63 59.63 59.33 59.49 33,827
06/20/2014 59.64 59.759 59.5201 59.66 39,034
06/19/2014 59.36 59.52 59.3 59.5 32,425
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?