Historical Stock Prices

(ETF)
DJCI 
$15.84
*  
0.032
0.2%
Get DJCI Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading DJCI 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 15.81 15.84 15.7948 15.84 5,238
12/01/2016 15.77 15.8399 15.75 15.808 4,650
11/30/2016 15.93 15.93 15.53 15.5656 16,992
11/29/2016 15.45 15.45 15.28 15.28 24,657
11/28/2016 15.92 15.92 15.5944 15.6 30,212
11/25/2016 15.42 16.2 15.42 15.49 11,619
11/23/2016 15.37 15.54 15.37 15.502 3,193
11/22/2016 15.43 15.49 15.42 15.4456 13,584
11/21/2016 15.32 15.4258 15.29 15.4258 4,290
11/18/2016 15.42 15.42 14.9654 15.08 7,619
11/17/2016 15.1 15.1 14.9398 14.9496 14,331
11/16/2016 15.09 15.09 15.0014 15.0014 4,363
11/15/2016 15.01 15.11 15.01 15.11 3,662
11/14/2016 14.8405 14.905 14.8405 14.905 1,254
11/11/2016 15.66 15.66 14.89 14.89 2,695
11/10/2016 15.217 15.217 15.1768 15.19 9,769
11/09/2016 15.214 15.25 15.214 15.25 691
11/08/2016 15.06 15.25 15.06 15.208 3,089
11/07/2016 15.24 15.24 15.1094 15.22 5,726
11/04/2016 15.16 15.16 15.16 15.16 368
11/03/2016 15.23 15.23 15.13 15.13 1,603
11/02/2016 15.27 15.27 15.1889 15.1889 1,639
11/01/2016 15.41 15.41 15.3599 15.36 1,000
10/31/2016 15.5 15.5004 15.4 15.43 3,846
10/28/2016 15.64 15.69 15.6125 15.6699 2,463
10/27/2016 15.67 15.67 15.649 15.6535 1,485
10/26/2016 15.5985 15.5985 15.505 15.5547 2,761
10/25/2016 15.67 15.69 15.6397 15.64 8,510
10/24/2016 15.71 15.72 15.6135 15.6394 7,385
10/21/2016 15.62 15.6699 15.6 15.655 6,827
10/20/2016 15.5766 15.66 15.5766 15.6335 2,879
10/19/2016 15.75 15.83 15.75 15.79 11,881
10/18/2016 15.74 15.75 15.68 15.68 5,751
10/17/2016 15.66 15.685 15.66 15.6635 835
10/14/2016 15.67 15.7 15.6665 15.69 5,637
10/13/2016 15.54 15.69 15.54 15.6735 2,856
10/12/2016 15.6 15.62 15.58 15.59 7,033
10/11/2016 15.6672 15.698 15.6516 15.6516 2,377
10/10/2016 15.61 15.7462 15.61 15.7462 820
10/07/2016 15.561 15.6088 15.561 15.6088 4,518
10/06/2016 15.55 15.57 15.49 15.553 14,950
10/05/2016 15.5 15.59 15.5 15.565 24,770
10/04/2016 15.52 15.52 15.451 15.49 4,293
10/03/2016 15.46 15.55 15.38 15.55 7,848
09/30/2016 15.444 15.4552 15.444 15.4552 230
09/29/2016 15.52 15.56 15.431 15.431 6,745
09/28/2016 15.23 15.49 15.23 15.49 4,169
09/27/2016 15.2994 15.3 15.2775 15.2775 4,948
09/26/2016 15.44 15.44 15.387 15.4 9,409
09/23/2016 15.51 15.51 15.3 15.33 4,170
09/22/2016 15.62 15.62 15.4978 15.51 16,252
09/21/2016 15.4021 15.43 15.4021 15.43 3,468
09/20/2016 15.13 15.14 15.13 15.13 792
09/19/2016 15.225 15.25 15.1899 15.1899 4,199
09/16/2016 14.97 15.16 14.97 15.148 9,172
09/15/2016 15.1 15.1034 15.01 15.01 3,262
09/14/2016 15.025 15.09 15.025 15.033 1,080
09/13/2016 15.07 15.12 15.07 15.08 1,922
09/12/2016 15.18 15.28 15.18 15.27 1,802
09/09/2016 15.37 15.37 15.2724 15.2724 4,597
09/08/2016 15.34 15.5 15.34 15.41 4,455
09/07/2016 15.24 15.24 15.18 15.2 900
09/06/2016 15.04 15.15 15.04 15.15 2,899
09/02/2016 15.06 15.09 15.02 15.07 8,028
*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?