Historical Stock Prices

(ETF)
DUG 
$37.45
*  
0.45
1.19%
Get DUG Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading DUG 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 37.8 37.92 37.41 37.45 52,599
08/28/2014 38.19 38.19 37.8 37.9 20,559
08/27/2014 37.67 38.076 37.61 37.89 28,679
08/26/2014 38.07 38.2 37.433 37.84 56,549
08/25/2014 38.541 38.65 38.2 38.25 39,243
08/22/2014 38.58 39.26 38.58 38.94 61,201
08/21/2014 38.59 38.7611 38.38 38.46 32,662
08/20/2014 38.78 38.97 38.41 38.51 19,388
08/19/2014 39.03 39.15 38.57 38.71 74,058
08/18/2014 39.32 39.59 39.128 39.3 27,259
08/15/2014 39.98 40.19 39.42 39.56 63,576
08/14/2014 39.56 40.24 39.47 40.12 70,883
08/13/2014 39.61 39.859 39.331 39.65 26,133
08/12/2014 39.7 40.261 39.55 39.91 65,082
08/11/2014 38.89 39.46 38.6501 39.43 73,038
08/08/2014 40.82 40.82 39.38 39.44 86,123
08/07/2014 39.86 41.229 39.8401 40.8 123,345
08/06/2014 40.8 40.88 39.37 40.29 110,374
08/05/2014 39.1 41.02 39.1 40.58 176,868
08/04/2014 40.12 40.456 38.69 38.89 142,094
08/01/2014 39.7 40.85 39.5704 40.21 167,955
07/31/2014 38.04 39.62 38.04 39.5999 187,501
07/30/2014 37 37.99 36.78 37.75 196,854
07/29/2014 37.06 37.32 36.851 37.31 37,614
07/28/2014 36.93 37.519 36.91 37.07 61,835
07/25/2014 36.81 37.0199 36.6376 36.97 64,444
07/24/2014 36.5 36.54 36.1 36.41 47,909
07/23/2014 36.87 37.009 36.43 36.46 46,752
07/22/2014 37.17 37.17 36.68 36.89 38,510
07/21/2014 37.67 37.885 37.408 37.48 66,514
07/18/2014 37.48 37.921 37.421 37.61 41,377
07/17/2014 36.72 37.94 36.581 37.85 110,198
07/16/2014 37.8 37.8 36.75 36.77 104,700
07/15/2014 37.72 38.42 37.62 37.93 96,569
07/14/2014 38.14 38.14 37.478 37.58 56,798
07/11/2014 37.95 38.43 37.84 38.28 94,079
07/10/2014 37.83 38.04 37.42 37.67 124,112
07/09/2014 37.31 37.368 36.92 36.94 50,683
07/08/2014 37.7 37.71 37.24 37.42 71,913
07/07/2014 36.81 37.429 36.81 37.32 66,416
07/03/2014 36.87 37.13 36.74 36.74 22,867
07/02/2014 37.02 37.25 36.92 37.11 77,897
07/01/2014 36.72 37.162 36.612 36.98 52,645
06/30/2014 37.23 37.41 37 37.06 62,820
06/27/2014 37.35 37.582 37.1301 37.17 38,401
06/26/2014 37.24 37.826 37.1 37.21 64,969
06/25/2014 38.14 38.14 37.201 37.26 150,868
06/24/2014 36.14 37.88 36.14 37.75 203,477
06/23/2014 36.93 36.93 36.13 36.28 111,883
06/20/2014 36.83 37.11 36.5101 36.55 64,842
06/19/2014 37.7 37.85 37.27 37.28 43,471
06/18/2014 38.25 38.45 37.67 37.7199 54,670
06/17/2014 38.33 38.73 38.3 38.51 48,879
06/16/2014 38.5 38.52 38.06 38.2 73,564
06/13/2014 39.17 39.56 38.6 38.61 53,977
06/12/2014 39.32 39.47 38.88 39.38 74,353
06/11/2014 40.32 40.32 39.574 39.71 27,626
06/10/2014 40.07 40.14 39.9801 40 15,939
06/09/2014 39.88 40.07 39.5 39.9 102,421
06/06/2014 40.57 40.58 39.91 40 52,401
06/05/2014 41 41.39 40.63 41.13 83,327
06/04/2014 41.02 41.42 41.02 41.19 12,401
06/03/2014 41.67 41.67 41.03 41.1 16,983
06/02/2014 40.97 41.57 40.95 41.38 42,801
05/30/2014 41.09 41.516 41.09 41.19 21,909
05/29/2014 41.5994 41.92 41.1301 41.18 55,426
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?