Historical Stock Prices

(ETF)
DHS 
$63.39
*  
0.24
0.38%
Get DHS Alerts
*Delayed - data as of Apr. 29, 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 30-JAN-2016 TO 29-APR-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.
04/29/2016 63.5 63.6199 63 63.43 49,240
04/28/2016 63.68 64.16 63.26 63.63 43,503
04/27/2016 63.57 64.1599 63.57 64.03 50,421
04/26/2016 63.4 63.6519 63.32 63.48 72,679
04/25/2016 63.19 63.2968 62.9401 63.27 30,336
04/22/2016 63.26 63.6499 63.26 63.61 33,120
04/21/2016 63.86 63.9499 63.1392 63.22 49,669
04/20/2016 64.38 64.42 63.9703 64 95,852
04/19/2016 64.14 64.4 64.03 64.38 48,448
04/18/2016 63.35 64.09 63.35 64.03 52,533
04/15/2016 63.55 63.69 63.5 63.63 106,562
04/14/2016 63.66 63.9 63.5201 63.63 159,184
04/13/2016 63.77 63.77 63.405 63.67 42,881
04/12/2016 62.88 63.669 62.88 63.56 41,492
04/11/2016 63.28 63.47 62.85 62.87 56,366
04/08/2016 63.13 63.308 62.87 63.04 56,807
04/07/2016 62.94 63.03 62.5 62.71 36,125
04/06/2016 62.75 63.25 62.58 63.22 104,662
04/05/2016 62.99 62.99 62.66 62.66 126,238
04/04/2016 63.3 63.44 63.08 63.24 49,554
04/01/2016 62.83 63.45 62.796 63.4 21,543
03/31/2016 63.28 63.52 63.2501 63.28 47,817
03/30/2016 63.47 63.54 63.25 63.32 42,282
03/29/2016 62.45 63.26 62.3573 63.19 50,917
03/28/2016 62.59 62.71 62.28 62.56 40,349
03/24/2016 61.99 62.45 61.8201 62.44 51,864
03/23/2016 62.72 62.72 62.26 62.26 47,269
03/22/2016 62.75 62.9951 62.5501 62.78 56,544
03/21/2016 62.97 63.04 62.7101 62.89 34,524
03/18/2016 63.42 63.48 63.02 63.08 82,974
03/17/2016 62.46 63.282 62.42 63.13 53,382
03/16/2016 61.82 62.55 61.7301 62.43 132,655
03/15/2016 61.69 61.9 61.5807 61.9 337,408
03/14/2016 61.96 62.2 61.71 62.09 54,973
03/11/2016 61.8 62.2 61.8 62.14 66,859
03/10/2016 61.64 61.755 60.8901 61.4699 48,223
03/09/2016 61.29 61.69 61.22 61.45 81,369
03/08/2016 61.49 61.49 61.01 61.06 57,802
03/07/2016 61.02 61.81 61.02 61.7 100,308
03/04/2016 61.01 61.49 60.78 61.21 77,724
03/03/2016 60.61 60.98 60.36 60.98 35,578
03/02/2016 59.91 60.55 59.76 60.55 53,067
03/01/2016 59.5 60.0599 59.3901 59.99 37,332
02/29/2016 59.34 59.7303 59.0601 59.0601 40,687
02/26/2016 60.01 60.01 59.25 59.33 99,685
02/25/2016 59.08 59.66 58.96 59.66 48,985
02/24/2016 58.29 59.05 58 59.02 43,129
02/23/2016 59.12 59.16 58.6601 58.73 81,343
02/22/2016 59.02 59.325 58.9 59.22 90,480
02/19/2016 58.59 58.68 58.29 58.67 63,877
02/18/2016 58.74 58.99 58.55 58.88 38,385
02/17/2016 58.28 58.812 58.1001 58.63 58,229
02/16/2016 57.51 57.83 57.28 57.83 75,023
02/12/2016 56.49 57.03 56.3001 57.03 76,684
02/11/2016 55.96 56.37 55.6366 56.08 70,515
02/10/2016 57.04 57.2147 56.56 56.64 76,372
02/09/2016 56.8 57.26 56.45 56.89 51,079
02/08/2016 57.17 57.47 56.62 57.35 69,337
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
*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?