Historical Stock Prices

(ETF)
DNO 
$73.779
*  
2.1789
3.04%
Get DNO Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DNO 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 71.61 74.25 71.61 73.779 9,669
09/22/2016 71.2954 71.6168 71.25 71.6001 8,621
09/21/2016 73.71 73.71 72.6 72.6 8,501
09/20/2016 76.73 76.78 74.88 74.898 16,379
09/19/2016 75.0001 75.28 74.093 75.2699 5,278
09/16/2016 76.15 76.1553 75.14 75.57 4,954
09/15/2016 74.63 75.47 73.88 74.5006 9,766
09/14/2016 73.56 74.66 73.1101 74.47 14,530
09/13/2016 72.2699 73.23 72.2699 73.23 7,941
09/12/2016 73.0197 73.0197 70.6829 70.9 3,473
09/09/2016 70.44 71.585 70.265 71.3501 13,913
09/08/2016 70.83 71.76 68.71 69.09 18,534
09/07/2016 72.98 73.68 72.465 72.465 7,567
09/06/2016 74.5799 74.5799 73.11 73.2949 13,128
09/02/2016 74.31 74.596 73.77 74.2799 4,476
09/01/2016 74.71 76.23 74.28 75.14 11,134
08/31/2016 71.63 74.1 71.63 74.1 14,965
08/30/2016 69.74 71.25 69.6001 71.02 6,501
08/29/2016 70.46 70.63 69.9495 70.17 4,109
08/26/2016 69.86 69.86 68.2448 69.347 5,190
08/25/2016 70.87 70.87 69.63 69.85 8,405
08/24/2016 69.8487 70.9401 69.4599 70.07 21,232
08/23/2016 70.61 70.74 68.6701 68.6701 8,655
08/22/2016 68.98 71.79 68.9 69.69 9,510
08/19/2016 68.02 68.07 67.4601 67.58 6,566
08/18/2016 68.92 68.92 67.47 67.76 10,542
08/17/2016 70.7 71.01 69.49 69.49 17,545
08/16/2016 71.129 71.279 69.946 70.158 8,798
08/15/2016 72.31 72.47 71.21 71.21 20,957
08/12/2016 74.5 74.5 73.1599 73.1599 7,586
08/11/2016 76.94 76.94 74.3261 75.0696 16,535
08/10/2016 76.04 78.56 75.4 78.56 11,303
08/09/2016 75.43 76.7 75.2 76.34 8,471
08/08/2016 76.56 76.585 75.35 76.25 11,281
08/05/2016 78.72 79.37 78.05 78.05 12,499
08/04/2016 80.57 80.699 78.05 78.2308 6,275
08/03/2016 82.5 83.39 79.5201 79.56 26,376
08/02/2016 80.42 83.25 80.226 82.6063 9,251
08/01/2016 80.38 82.01 80.254 81.78 11,764
07/29/2016 80.595 80.595 78.9375 79.1 6,901
07/28/2016 78.6 79.8436 78.19 79.8125 10,743
07/27/2016 76.41 78.39 76.25 78.14 16,769
07/26/2016 76.5 77.02 76.16 76.6 6,565
07/25/2016 75.76 76.37 75.76 76.34 9,768
07/22/2016 74 75 73.8 74.38 8,142
07/21/2016 72.17 73.77 72.17 73.7149 2,171
07/20/2016 73.4767 73.49 71.31 72.1551 13,459
07/19/2016 71.82 72.47 71.82 72.34 8,256
07/18/2016 71.97 72.17 71.44 71.59 9,105
07/15/2016 70.66 70.6798 70.4855 70.56 4,092
07/14/2016 71.4 71.65 70.836 70.93 3,760
07/13/2016 70.23 72.63 69.8 72.2 21,867
07/12/2016 70.74 71.27 69.24 69.44 25,709
07/11/2016 71.45 73 71.42 72.97 7,227
07/08/2016 71.15 72.5 71.15 72.01 6,445
07/07/2016 67.856 72.38 67.56 72.1 22,922
07/06/2016 70.5 70.75 68.66 68.9763 7,652
07/05/2016 68.82 70.26 68.8 69.83 13,423
07/01/2016 67.89 67.9 66.51 66.51 3,595
06/30/2016 67.2834 67.6605 66.7093 67.63 6,841
06/29/2016 67.46 67.53 65.61 66.2016 9,213
06/28/2016 68.78 69.89 68.53 68.53 4,628
06/27/2016 70.09 71.56 70.09 70.4484 18,980
06/24/2016 69 69.12 68.09 69.12 15,729
06/23/2016 66.15 66.7 65.82 65.84 4,742
*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?