Historical Stock Prices

(ETF)
DOL 
$43.48
*  
0.39
0.89%
Get DOL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DOL 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 43.46 43.5661 43.45 43.48 9,309
09/22/2016 44 44.11 43.79 43.87 18,915
09/21/2016 42.96 43.38 42.8601 43.38 10,902
09/20/2016 42.8 42.81 42.6301 42.67 23,140
09/19/2016 42.5887 42.7099 42.42 42.47 25,026
09/16/2016 42.33 42.33 42.13 42.265 11,701
09/15/2016 42.4842 42.939 42.4842 42.83 58,416
09/14/2016 42.54 42.65 42.3925 42.46 45,306
09/13/2016 42.96 42.9787 42.4352 42.58 24,296
09/12/2016 42.81 43.595 42.81 43.56 29,621
09/09/2016 43.73 43.73 43.255 43.28 24,335
09/08/2016 44.16 44.168 43.9901 44.086 15,374
09/07/2016 44.17 44.1999 43.975 44.08 31,658
09/06/2016 43.93 44.07 43.8457 44.05 36,702
09/02/2016 43.64 43.84 43.64 43.8 15,133
09/01/2016 43.17 43.2199 42.9401 43.1699 12,961
08/31/2016 43.04 43.1255 42.821 42.98 13,247
08/30/2016 43.21 43.21 42.996 43.07 32,454
08/29/2016 42.84 43.1199 42.84 43.1 13,735
08/26/2016 43.35 43.6594 42.7801 42.94 668,857
08/25/2016 43.25 43.3399 43.1489 43.201 28,975
08/24/2016 43.49 43.55 43.34 43.36 22,804
08/23/2016 43.48 43.595 43.42 43.45 29,850
08/22/2016 43.12 43.29 43.0543 43.257 30,051
08/19/2016 43.25 43.33 43.01 43.33 18,574
08/18/2016 43.41 43.64 43.342 43.62 22,819
08/17/2016 43.34 43.4599 43.1142 43.44 19,278
08/16/2016 43.4248 43.5099 43.4 43.4 17,538
08/15/2016 43.39 43.5399 43.39 43.43 16,323
08/12/2016 43.3976 43.4299 43.225 43.28 11,166
08/11/2016 43.26 43.48 43.26 43.4232 5,739
08/10/2016 43.22 43.22 42.995 43.03 21,278
08/09/2016 42.8 43.09 42.8 42.91 10,977
08/08/2016 42.66 42.66 42.53 42.56 36,513
08/05/2016 42.29 42.549 42.29 42.48 16,123
08/04/2016 42.1 42.26 42.0825 42.21 17,125
08/03/2016 41.81 41.99 41.81 41.99 14,370
08/02/2016 42.28 42.28 41.938 42.07 27,496
08/01/2016 42.62 42.62 42.2739 42.3145 23,771
07/29/2016 42.51 42.7499 42.5028 42.725 20,407
07/28/2016 42.29 42.29 42.101 42.27 14,087
07/27/2016 42.42 42.489 42.08 42.36 14,766
07/26/2016 42.14 42.229 42.08 42.2 9,847
07/25/2016 42.14 42.14 41.9181 41.98 20,371
07/22/2016 42.11 42.1573 42.03 42.142 41,609
07/21/2016 42.06 42.2099 41.9846 42.04 17,330
07/20/2016 42 42.1611 41.96 42.12 24,574
07/19/2016 41.8 41.849 41.6805 41.71 17,021
07/18/2016 42.1199 42.285 42.1183 42.17 26,480
07/15/2016 42.29 42.29 42.08 42.16 17,806
07/14/2016 42.46 42.5 42.3101 42.38 42,149
07/13/2016 42.13 42.1499 41.9173 41.9868 39,587
07/12/2016 42.04 42.1766 41.9425 42.008 24,390
07/11/2016 41.35 41.5499 41.35 41.39 39,698
07/08/2016 40.8 40.93 40.68 40.92 37,571
07/07/2016 40.56 40.6213 40.12 40.26 15,622
07/06/2016 39.99 40.43 39.813 40.43 25,832
07/05/2016 40.78 40.78 40.42 40.49 29,958
07/01/2016 41.43 41.5499 41.38 41.42 10,988
06/30/2016 40.84 41.4186 40.8022 41.39 48,492
06/29/2016 40.55 40.8299 40.53 40.67 26,382
06/28/2016 39.68 39.82 39.39 39.82 89,157
06/27/2016 39.01 39.01 38.28 38.78 43,502
06/24/2016 39.58 40.4189 39.41 39.41 70,834
06/23/2016 43.1 43.5 42.78 43.4407 64,845
*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?