Historical Stock Prices

(ETF)
DOO 
$38.86
*  
0.2601
0.66%
Get DOO Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DOO 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 38.77 38.9664 38.77 38.86 8,768
09/22/2016 39.25 39.3542 39.1001 39.1201 11,981
09/21/2016 38.21 38.62 38.1551 38.62 13,120
09/20/2016 38.203 38.203 38.01 38.08 45,360
09/19/2016 38.06 38.1495 37.9219 37.94 6,398
09/16/2016 37.73 37.7605 37.625 37.72 30,200
09/15/2016 38.01 38.35 37.982 38.31 13,693
09/14/2016 38.09 38.2047 38.0301 38.108 13,350
09/13/2016 38.49 38.49 38.01 38.2 19,277
09/12/2016 38.37 39.07 38.37 39.07 69,701
09/09/2016 39.2 39.2 38.81 38.85 26,910
09/08/2016 39.66 39.8233 39.5673 39.68 13,658
09/07/2016 39.6967 39.79 39.61 39.67 11,229
09/06/2016 39.54 39.746 39.44 39.6701 11,059
09/02/2016 39.26 39.378 39.23 39.35 5,621
09/01/2016 38.75 38.82 38.625 38.795 12,858
08/31/2016 38.72 38.81 38.528 38.62 45,988
08/30/2016 38.99 39.0799 38.805 38.87 72,499
08/29/2016 38.79 39.0699 38.79 38.9972 13,634
08/26/2016 39.27 39.7 38.8499 38.96 57,887
08/25/2016 39.21 39.2499 39.0962 39.102 25,110
08/24/2016 39.31 39.4599 39.16 39.17 38,733
08/23/2016 39.4 39.51 39.335 39.4 26,892
08/22/2016 38.96 39.2 38.96 39.0801 8,235
08/19/2016 39.12 39.23 39.011 39.23 28,024
08/18/2016 39.2 39.53 39.15 39.53 16,560
08/17/2016 39.07 39.27 38.916 39.27 33,427
08/16/2016 39.35 39.362 39.24 39.27 17,416
08/15/2016 39.21 39.3999 39.21 39.3324 23,811
08/12/2016 39.4 39.4 39.1162 39.22 26,768
08/11/2016 39.19 39.3999 39.185 39.23 8,001
08/10/2016 39.0671 39.1699 38.915 39.03 6,604
08/09/2016 38.88 39.17 38.88 39.0275 36,018
08/08/2016 38.61 38.75 38.61 38.7315 9,373
08/05/2016 38.41 38.6145 38.41 38.6 13,346
08/04/2016 38.33 38.5184 38.23 38.38 35,075
08/03/2016 37.95 38.18 37.921 38.11 19,279
08/02/2016 38.39 38.41 38.16 38.2926 14,040
08/01/2016 38.59 38.6345 38.3685 38.39 14,801
07/29/2016 38.69 38.91 38.536 38.88 13,356
07/28/2016 38.75 38.75 38.441 38.6505 17,177
07/27/2016 38.64 38.8099 38.35 38.7099 15,354
07/26/2016 38.415 38.48 38.195 38.47 14,481
07/25/2016 38.33 38.369 38.14 38.258 19,411
07/22/2016 38.36 38.3899 38.25 38.26 7,958
07/21/2016 38.215 38.43 38.17 38.27 44,276
07/20/2016 38.19 38.34 38.11 38.329 14,945
07/19/2016 38.14 38.21 38.03 38.0995 46,131
07/18/2016 38.47 38.69 38.441 38.62 61,300
07/15/2016 38.78 38.78 38.54 38.6599 16,071
07/14/2016 38.96 38.97 38.7601 38.8899 29,132
07/13/2016 38.74 38.7489 38.48 38.558 30,221
07/12/2016 38.46 38.64 38.4102 38.48 34,194
07/11/2016 37.98 38.14 37.9601 37.98 43,727
07/08/2016 37.47 37.58 37.4192 37.57 15,602
07/07/2016 37.29 37.39 36.831 36.9108 57,097
07/06/2016 36.65 37.0699 36.49 37.02 25,316
07/05/2016 37.35 37.505 37.01 37.17 14,704
07/01/2016 37.85 37.98 37.81 37.9 12,942
06/30/2016 37.33 37.84 37.2301 37.82 28,053
06/29/2016 36.84 37.1699 36.8 37 28,038
06/28/2016 36 36.08 35.655 36.04 62,566
06/27/2016 35.26 35.26 34.5756 34.92 62,917
06/24/2016 36.01 36.5699 35.51 35.51 100,023
06/23/2016 39 39.2388 38.6 39.14 137,412
*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?