Historical Stock Prices

(ETF)
DTN 
$73.9701
*  
0.6901
0.94%
Get DTN Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading DTN 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 73.41 74.02 73.41 73.9701 77,058
10/23/2014 73.31 73.65 73.21 73.28 174,336
10/22/2014 73.11 73.445 72.73 72.73 44,632
10/21/2014 72.02 72.92 72.02 72.9 80,533
10/20/2014 70.91 71.8 70.91 71.78 31,397
10/17/2014 71.03 71.299 70.66 71.05 45,713
10/16/2014 69.44 70.84 69.3 70.39 67,929
10/15/2014 69.95 70.65 68.76 70.45 222,653
10/14/2014 70.72 71.4904 70.47 70.71 69,395
10/13/2014 71.06 71.53 70.29 70.29 137,074
10/10/2014 71.56 72.05 71.15 71.18 40,935
10/09/2014 73.06 73.2399 71.7 71.71 66,895
10/08/2014 72.03 73.3037 71.815 73.24 30,054
10/07/2014 72.77 72.85 72.06 72.06 22,447
10/06/2014 73.18 73.35 72.6882 73 19,451
10/03/2014 72.96 73.14 72.744 73.11 22,433
10/02/2014 72.43 72.7605 71.95 72.61 48,601
10/01/2014 73.15 73.189 72.444 72.662 32,070
09/30/2014 73.5 73.77 73.14 73.4 32,594
09/29/2014 73.14 73.56 73 73.5 19,694
09/26/2014 73.2 73.74 73.03 73.54 20,299
09/25/2014 73.75 73.81 73.07 73.15 34,675
09/24/2014 73.62 74.026 73.421 73.9499 19,536
09/23/2014 73.72 73.93 73.51 73.51 23,247
09/22/2014 74.23 74.23 73.8903 73.9999 27,762
09/19/2014 74.73 74.8397 74.4101 74.621 37,830
09/18/2014 74.45 74.49 74.35 74.4502 34,708
09/17/2014 74.47 74.5701 74.1 74.34 19,549
09/16/2014 73.62 74.42 73.59 74.27 59,465
09/15/2014 73.45 73.706 73.43 73.6516 15,770
09/12/2014 73.96 73.96 73.2302 73.45 19,979
09/11/2014 73.57 74.12 73.57 74.12 25,951
09/10/2014 73.84 73.86 73.4403 73.86 17,249
09/09/2014 74.21 74.21 73.7308 73.797 22,730
09/08/2014 74.69 74.69 74.16 74.34 35,895
09/05/2014 74.31 74.757 74.258 74.7348 39,626
09/04/2014 74.48 74.532 74.16 74.317 13,985
09/03/2014 74.32 74.539 74.32 74.3868 18,678
09/02/2014 74.46 74.46 73.894 74.12 24,395
08/29/2014 74.25 74.45 74.1 74.4499 21,476
08/28/2014 73.94 74.177 73.89 74.14 15,940
08/27/2014 73.9 74.07 73.872 74.07 21,649
08/26/2014 74 74.15 73.83 73.83 25,764
08/25/2014 73.95 74.09 73.8799 73.94 23,218
08/22/2014 74.08 74.08 73.8129 73.85 24,004
08/21/2014 74.02 74.17 74.01 74.1 26,798
08/20/2014 73.73 74 73.68 73.99 31,242
08/19/2014 73.46 73.8113 73.44 73.77 51,142
08/18/2014 73.36 73.41 73.2189 73.36 36,601
08/15/2014 73.21 73.3399 72.7101 73.07 18,347
08/14/2014 72.8 73.05 72.73 72.9983 42,074
08/13/2014 72.62 72.78 72.42 72.6805 36,137
08/12/2014 72.4 72.4999 72.28 72.44 23,885
08/11/2014 72.56 72.8099 72.42 72.5 23,962
08/08/2014 71.29 72.21 71.29 72.21 26,252
08/07/2014 71.68 71.74 71.02 71.17 47,624
08/06/2014 71.3 71.6343 71.185 71.4301 45,344
08/05/2014 71.92 72 71.28 71.48 67,671
08/04/2014 71.72 72.151 71.39 72.14 70,421
08/01/2014 71.68 72.02 71.46 71.806 75,613
07/31/2014 72.76 72.76 71.87 71.9 46,916
07/30/2014 73.52 73.56 72.94 73.09 53,382
07/29/2014 74.03 74.16 73.45 73.45 42,143
07/28/2014 73.37 73.5999 73.1101 73.54 110,168
07/25/2014 73.52 73.6599 73.2334 73.32 43,119
07/24/2014 73.66 73.82 73.6 73.76 31,907
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?