Home > Quotes > DTN > Historical Prices

Historical Stock Prices

(ETF)
DTN 
$64.99
*  
0.62
  negative  
0.96%
Get DTN Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 64.58 64.9936 64.55 64.99 38,460
05/16/2013 64.63 64.72 64.2828 64.37 72,267
05/15/2013 64.1 64.87 64.1 64.7052 59,850
05/14/2013 63.65 64.2972 63.65 64.25 86,598
05/13/2013 63.66 63.76 63.49 63.67 44,882
05/10/2013 63.52 63.72 63.386 63.71 30,658
05/09/2013 63.69 63.8293 63.42 63.5 71,793
05/08/2013 63.52 63.78 63.52 63.73 45,752
05/07/2013 63.36 63.71 63.33 63.71 191,944
05/06/2013 63.52 63.52 63.27 63.33 38,243
05/03/2013 63.56 63.73 63.5076 63.55 75,822
05/02/2013 62.81 63.1199 62.7425 63.08 56,048
05/01/2013 63.25 63.25 62.66 62.73 91,276
04/30/2013 63.09 63.349 62.9048 63.34 70,280
04/29/2013 62.79 63.252 62.78 63.18 68,347
04/26/2013 62.74 62.84 62.586 62.73 44,321
04/25/2013 62.7 63.14 62.7 62.87 97,417
04/24/2013 62.36 62.652 62.33 62.56 49,010
04/23/2013 62.04 62.32 61.79 62.32 74,269
04/22/2013 61.63 62.023 61.341 61.88 82,861
04/19/2013 61.4 61.76 61.341 61.76 33,001
04/18/2013 61.43 61.5799 61.031 61.279 63,724
04/17/2013 61.75 61.75 61.05 61.41 61,384
04/16/2013 61.74 62.06 61.649 62.06 88,978
04/15/2013 62.4 62.4 61.32 61.32 112,224
04/12/2013 62.69 62.77 62.392 62.71 65,622
04/11/2013 62.7 63.0448 62.69 62.8995 53,152
04/10/2013 62.18 62.84 62.18 62.73 67,751
04/09/2013 61.86 62.29 61.84 62.07 142,548
04/08/2013 61.48 61.81 61.36 61.79 31,533
04/05/2013 61.21 61.54 61.01 61.48 58,104
04/04/2013 61.28 61.72 61.28 61.72 83,255
04/03/2013 61.86 61.93 61.1205 61.251 58,485
04/02/2013 61.84 61.958 61.62 61.81 39,589
04/01/2013 62 62.024 61.608 61.69 60,304
03/28/2013 61.59 62.07 61.525 61.98 48,077
03/27/2013 61.25 61.62 61.1 61.6 50,207
03/26/2013 61.13 61.5 61.13 61.49 48,434
03/25/2013 61.27 61.39 60.808 60.97 109,909
03/22/2013 60.88 61.12 60.88 61.1 58,738
03/21/2013 61.04 61.144 60.803 60.91 98,246
03/20/2013 61.03 61.32 61.03 61.29 40,265
03/19/2013 60.83 60.97 60.45 60.8 53,621
03/18/2013 60.72 61.07 60.588 60.85 67,465
03/15/2013 60.99 61.162 60.88 61.13 44,395
03/14/2013 60.97 61.1799 60.911 61.11 81,696
03/13/2013 60.66 60.8555 60.5401 60.84 53,133
03/12/2013 60.64 60.77 60.5 60.6521 93,146
03/11/2013 60.29 60.63 60.28 60.63 49,368
03/08/2013 60.25 60.46 60.14 60.4 62,091
03/07/2013 60.08 60.22 60.028 60.1 67,606
03/06/2013 60.15 60.192 59.9805 60.06 68,202
03/05/2013 59.77 60.098 59.77 60.02 46,734
03/04/2013 59.31 59.58 59.1775 59.58 47,506
03/01/2013 59.0401 59.459 58.9662 59.39 51,344
02/28/2013 59.4 59.69 59.27 59.27 65,275
02/27/2013 58.82 59.53 58.82 59.4 65,693
02/26/2013 58.73 58.86 58.42 58.81 49,570
02/25/2013 59.51 59.6603 58.4701 58.49 59,562
02/22/2013 59.03 59.32 58.981 59.29 46,631
02/21/2013 58.87 58.89 58.58 58.71 72,789
02/20/2013 59.58 59.6399 59 59 43,543
02/19/2013 59.4 59.63 59.4 59.63 84,934
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.