Historical Stock Prices

(ETF)
DTO 
$109.4235
*  
2.3365
2.09%
Get DTO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading DTO 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 109.46 111 108.102 109.4235 21,344
12/01/2016 111.67 112.56 107.8 111.76 30,778
11/30/2016 125.58 125.58 116 119.92 48,685
11/29/2016 140.36 141.8 138.27 139.68 45,476
11/28/2016 131 132 128 131.7768 6,199
11/25/2016 129.34 135.21 129.34 134 8,574
11/23/2016 127.936 128.34 124.85 126.08 4,221
11/22/2016 124.3 131.01 123.75 126.92 31,803
11/21/2016 126.9 128.08 123.32 123.5 14,591
11/18/2016 135.88 138.6 134.67 134.67 4,179
11/17/2016 131.08 139.44 131.08 139.44 12,544
11/16/2016 134.57 136.67 131 136.3399 15,472
11/15/2016 139.56 139.56 132.23 132.89 42,582
11/14/2016 149.34 151.5 145.31 145.31 15,498
11/11/2016 144.47 148.095 144.47 147.1019 29,534
11/10/2016 137.5 140 137.5 139.85 4,170
11/09/2016 137.79 139.3701 133 135.16 9,387
11/08/2016 140 141 137.65 139.38 3,930
11/07/2016 140.46 142 138 138.3 18,011
11/04/2016 142.64 145.2938 139.3 143.24 28,922
11/03/2016 136.55 141.33 136.01 139.8 26,133
11/02/2016 133.2 138 132.65 134.98 24,124
11/01/2016 126.2635 131.0801 125.64 128.548 12,931
10/31/2016 122.49 129 122.48 129 14,504
10/28/2016 116.48 120.317 116.48 118.86 12,287
10/27/2016 116.7 116.7 114.4716 116.04 2,969
10/26/2016 118.04 119.22 113.03 117.45 8,500
10/25/2016 112.67 115.75 112.67 115.15 4,498
10/24/2016 114.73 116.16 112 112.44 5,337
10/21/2016 114.12 114.12 111.1201 111.25 4,021
10/20/2016 112.22 113.8 112.06 112.8 10,048
10/19/2016 111.36 111.36 107.1208 110 10,950
10/18/2016 113.64 115.18 112.4564 112.65 4,646
10/17/2016 113.6 116.3399 113.6 115 10,915
10/14/2016 112 113.5 112 112.75 2,290
10/13/2016 114.67 116.9999 110.71 111.9292 11,927
10/12/2016 114.45 115 113.0108 114.13 8,532
10/11/2016 109.42 112.99 108.06 111.5 22,765
10/10/2016 112.29 112.29 105.842 108.91 12,982
10/07/2016 112 116.65 111.57 115.38 13,007
10/06/2016 113.52 113.88 111.6586 112.225 20,195
10/05/2016 116.62 116.62 113.338 115.3077 19,586
10/04/2016 119.19 120.99 119 120.54 4,777
10/03/2016 122.26 124.07 119 120.88 13,599
09/30/2016 123.37 125 122 123.33 23,966
09/29/2016 128.34 128.9 123 124.51 32,062
09/28/2016 138.9 141.9 127.0424 131.24 20,778
09/27/2016 142 144.39 140.3799 142.26 12,894
09/26/2016 137.95 138.0964 133.65 136.34 14,334
09/23/2016 133.3 143.25 132.3401 140.61 26,284
09/22/2016 131.47 133.5199 129.94 133.5199 13,717
09/21/2016 140.99 140.99 135.22 135.22 16,232
09/20/2016 149.42 150.86 143.71 145.31 14,502
09/19/2016 145.6 146.91 142.06 146.5499 19,355
09/16/2016 148.88 149.43 145.55 146.9314 6,776
09/15/2016 144.64 146 140.431 143.5 10,889
09/14/2016 141.34 146 138.5 144.7 18,322
09/13/2016 135.12 138.54 133.5551 137.01 16,659
09/12/2016 137.7 137.7 129 130.4267 14,812
09/09/2016 128.52 132 128.0603 131.411 15,338
09/08/2016 129.35 131.3 121.88 123.63 26,621
09/07/2016 136.9 138.66 133.66 133.73 7,678
09/06/2016 141.59 142.51 137 137.44 22,219
09/02/2016 143.48 143.7 139.4 140.7134 29,328
*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?