Historical Stock Prices

(ETF)
DUG 
$50.85
*  
0.07
0.14%
Get DUG Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-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.
04/28/2016 49.5 51.15 49.1062 50.78 172,996
04/27/2016 50.71 50.8877 49.168 49.32 255,277
04/26/2016 52.05 52.57 51.272 51.36 81,988
04/25/2016 51.89 53.58 51.89 52.78 149,947
04/22/2016 52.83 52.96 51.32 51.6 163,071
04/21/2016 52.08 53.34 51.9506 53.16 165,794
04/20/2016 54.05 54.32 51.806 52.66 216,565
04/19/2016 55.21 55.72 53.53 53.57 211,033
04/18/2016 60.08 60.38 55.58 55.8 317,120
04/15/2016 57.23 57.85 56.7 57.61 149,009
04/14/2016 56.28 56.93 56.1 56.18 70,841
04/13/2016 57.12 57.8499 56.27 56.61 162,553
04/12/2016 60.19 60.29 56.44 56.99 254,703
04/11/2016 59.16 60.66 59 60.62 124,287
04/08/2016 60.69 61.06 59.6501 60.25 186,636
04/07/2016 62.86 63.896 61.88 62.88 94,711
04/06/2016 63.25 64.69 62 62.13 152,742
04/05/2016 64.8 65.26 64.02 64.83 147,783
04/04/2016 63.01 64.29 61.95 63.89 141,517
04/01/2016 63.28 63.85 62.7 63.07 179,436
03/31/2016 62.07 62.07 60.27 61.36 118,982
03/30/2016 60.99 62.06 60.02 61.3299 244,111
03/29/2016 63.5 64.33 61.532 61.67 229,197
03/28/2016 61.98 63.15 61.5 62.2 132,152
03/24/2016 64 64.57 61.7 61.7 299,438
03/23/2016 60.59 62.43 60.07 62.31 204,951
03/22/2016 60.53 60.53 58.715 59.6 148,615
03/21/2016 59 60.3 58.3905 59.26 139,878
03/18/2016 57.83 59.69 57.62 58.77 220,426
03/17/2016 59.76 60.68 57.875 58.8 239,075
03/16/2016 62.4 62.82 60.37 60.62 263,412
03/15/2016 64.25 65.07 62.83 62.88 209,417
03/14/2016 63.27 63.85 62.15 62.57 187,636
03/11/2016 63.34 63.36 61.322 61.82 323,839
03/10/2016 65.28 67.32 64.89 64.95 352,320
03/09/2016 65.59 66.8799 63.24 64.99 276,531
03/08/2016 62.71 67.2258 62.71 67.11 415,325
03/07/2016 65.06 65.35 61.75 61.9 430,300
03/04/2016 66.17 67 63 65.06 295,332
03/03/2016 68.94 68.94 66.1352 66.26 171,329
03/02/2016 73.27 73.66 68.3618 68.45 283,468
03/01/2016 74.34 75.9136 71.66 72.17 231,100
02/29/2016 73.4 75.57 72.7201 75.21 188,989
02/26/2016 72.4 74.11 71.8 73.78 206,535
02/25/2016 75.4 77.75 74.4701 74.56 168,503
02/24/2016 79.48 80 74.64 74.96 335,838
02/23/2016 73.44 76.81 72.35 76.47 205,510
02/22/2016 73.07 73.0946 71.05 71.79 189,550
02/19/2016 76.96 78.1 75.25 75.32 168,305
02/18/2016 72 75.55 71.61 74.72 191,973
02/17/2016 76.04 76.92 72.55 73.36 321,062
02/16/2016 76.91 80.37 76.34 78.05 253,574
02/12/2016 82 83.25 78.99 79.66 192,344
02/11/2016 85.81 88.5 82.8111 84.04 403,920
02/10/2016 82.61 84.7 79.3471 83.34 188,131
02/09/2016 80.71 84.765 79.42 82.27 381,902
02/08/2016 81.84 84 77.83 78.71 246,448
02/05/2016 77.1 79.72 76.79 78.46 222,659
02/04/2016 75.39 76.29 72.5 75.37 359,556
02/03/2016 79.73 85.031 75.5 75.51 362,571
02/02/2016 80.37 82.5 79.88 81.74 274,956
02/01/2016 76.4 78.71 75.7 76.73 247,367
01/29/2016 77.71 78.5368 73.7201 73.9 337,782
01/28/2016 77.58 81.48 76.27 78.05 262,867
*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?