Historical Stock Prices

(ETF)
DUG 
$55.61
*  
0.48
0.86%
Get DUG Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-JUL-2015

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.
07/02/2015 55.595 55.77 54.9998 55.61 24,623
07/01/2015 54.45 56.43 54.35 56.09 94,586
06/30/2015 54.11 55.1175 54.03 54.46 42,116
06/29/2015 54.54 55.2 53.98 55.16 70,329
06/26/2015 53.65 54.11 53.1879 53.23 51,771
06/25/2015 52.45 53.47 52.28 53.44 89,877
06/24/2015 51.88 52.31 51.38 52.31 32,130
06/23/2015 52.28 52.28 51.55 51.64 29,431
06/22/2015 52.48 52.86 52 52.11 92,949
06/19/2015 52.51 53.16 52.2 53.09 108,187
06/18/2015 51.68 52.19 51.33 52.13 58,392
06/17/2015 51.51 52.66 50.93 52.1 79,935
06/16/2015 52.67 52.91 51.86 51.87 58,734
06/15/2015 53.18 53.5 52.23 52.72 75,934
06/12/2015 51.71 52.6 51.71 52.4 70,712
06/11/2015 50.82 51.38 50.54 51.25 129,329
06/10/2015 51.24 51.25 50.65 50.93 122,158
06/09/2015 51.73 52.26 51.01 52.26 52,771
06/08/2015 51.88 52.47 51.58 52.21 75,062
06/05/2015 52.94 53 50.85 51.73 85,421
06/04/2015 51.54 52.62 51.52 52.48 105,274
06/03/2015 50.54 51.25 50 51.21 120,588
06/02/2015 50.83 51.29 50 50.54 44,107
06/01/2015 50.8 51.36 50.7 51.21 66,642
05/29/2015 50.9 51.294 50.38 50.91 70,323
05/28/2015 50.92 51.55 50.7901 50.91 83,137
05/27/2015 50.51 51.09 49.66 50.55 135,193
05/26/2015 49.67 50.75 49.44 50.4 129,444
05/22/2015 48.97 49.23 48.4 48.85 55,752
05/21/2015 48.96 49.12 48.25 48.4 75,105
05/20/2015 49.44 49.93 49.13 49.39 78,876
05/19/2015 48.84 49.76 48.84 49.59 101,758
05/18/2015 48.7 48.91 48.16 48.3 242,522
05/15/2015 49.18 49.4 48 48.33 177,095
05/14/2015 48.38 48.79 47.76 48.68 120,386
05/13/2015 47.78 48.91 47.48 48.6 100,872
05/12/2015 48.93 49.03 47.85 48.34 116,922
05/11/2015 47.29 48.9 47.06 48.79 184,229
05/08/2015 48.28 49.08 47.09 47.18 269,328
05/07/2015 47.76 49.33 47.76 48.72 199,554
05/06/2015 46.73 48.12 46.16 47.64 263,669
05/05/2015 45.5 47.37 45.07 47.35 240,533
05/04/2015 45.78 46.69 45.5699 46.27 82,762
05/01/2015 46.12 46.77 45.884 46.08 123,147
04/30/2015 45.8 46.746 45.6 46.26 264,660
04/29/2015 46.91 47.439 45.881 45.99 158,992
04/28/2015 47.42 47.55 46.67 46.81 77,363
04/27/2015 46.8 47.41 46.67 47.31 95,741
04/24/2015 46.9 47.66 46.85 47.26 124,407
04/23/2015 47.26 47.26 46 46.635 98,458
04/22/2015 47.84 48.33 46.95 47.3 143,560
04/21/2015 46.69 48.24 46.69 47.92 126,330
04/20/2015 47.1 47.1 45.9352 46.85 128,708
04/17/2015 46.79 48.0185 46.79 47.31 231,006
04/16/2015 46.35 47.2 45.71 46.51 136,625
04/15/2015 47.9 48.0696 45.971 46.19 340,534
04/14/2015 49.61 49.61 48.2 48.5 297,158
04/13/2015 49.16 50.43 48.95 50.28 188,692
04/10/2015 49.95 50.04 49.32 49.51 187,515
04/09/2015 51.36 51.39 49.76 49.98 236,226
04/08/2015 50.4 51.58 49.93 51.53 259,145
04/07/2015 50.9 51.12 49.96 50.53 98,937
04/06/2015 52.37 52.57 50.17 50.76 216,729
*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?