Historical Stock Prices

(ETF)
DWX 
$46.24
*  
0.22
0.48%
Get DWX Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading DWX 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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 46.2 46.28 45.9201 46.24 86,246
04/30/2015 46.04 46.2399 45.9 46.02 158,706
04/29/2015 45.87 46.25 45.7992 46.08 120,525
04/28/2015 46.05 46.17 45.97 46.13 124,504
04/27/2015 46.05 46.25 45.9801 46.05 244,599
04/24/2015 45.6 45.78 45.44 45.69 283,322
04/23/2015 44.61 45.32 44.6 45.21 147,313
04/22/2015 44.61 44.7799 44.4001 44.68 102,691
04/21/2015 44.79 44.83 44.4603 44.56 82,075
04/20/2015 44.8 45.05 44.736 44.84 135,493
04/17/2015 44.75 44.84 44.54 44.77 110,218
04/16/2015 45.1 45.5 44.865 45.28 111,951
04/15/2015 44.31 44.9697 44.23 44.85 189,637
04/14/2015 43.75 44.23 43.75 44.1599 172,949
04/13/2015 43.67 43.89 43.48 43.51 131,466
04/10/2015 43.62 43.89 43.5301 43.89 93,785
04/09/2015 43.46 43.797 43.45 43.77 245,303
04/08/2015 43.9 44.0392 43.3877 43.5 121,707
04/07/2015 43.5 43.8 43.48 43.52 125,783
04/06/2015 42.86 43.7 42.75 43.37 155,655
04/02/2015 42.29 42.7 42.29 42.66 137,466
04/01/2015 42.14 42.35 41.94 42.28 134,101
03/31/2015 41.86 42.11 41.65 41.92 155,876
03/30/2015 42.33 42.4899 42.25 42.42 150,663
03/27/2015 42.44 42.5 42.2458 42.34 141,454
03/26/2015 42.63 42.945 42.48 42.67 118,028
03/25/2015 42.97 43.15 42.74 42.77 239,939
03/24/2015 42.96 43.02 42.82 42.93 205,081
03/23/2015 42.61 42.95 42.5708 42.86 156,549
03/20/2015 42.02 42.49 41.9801 42.41 275,567
03/19/2015 41.77 42.0799 41.4501 41.57 463,485
03/18/2015 40.8 42.35 40.7501 42.27 279,656
03/17/2015 40.76 41.14 40.7454 41.11 137,835
03/16/2015 40.96 41.013 40.75 40.96 145,724
03/13/2015 41.14 41.14 40.54 40.83 231,838
03/12/2015 41.56 41.57 41.24 41.34 207,173
03/11/2015 40.8 41.0688 40.72 40.9301 518,092
03/10/2015 41.53 41.54 40.82 40.87 1,097,264
03/09/2015 42.48 42.54 42.13 42.15 214,305
03/06/2015 42.95 42.95 42.29 42.42 262,336
03/05/2015 43.65 43.65 43.3101 43.36 110,805
03/04/2015 43.83 43.86 43.2922 43.62 181,266
03/03/2015 43.96 44.13 43.95 44.07 112,237
03/02/2015 44.28 44.28 43.9495 44.08 220,934
02/27/2015 44.24 44.4099 44.11 44.27 220,012
02/26/2015 44.46 44.59 44.045 44.12 242,911
02/25/2015 44.67 44.74 44.37 44.73 127,627
02/24/2015 44.31 44.63 44.18 44.59 164,285
02/23/2015 44.34 44.41 44 44.27 194,925
02/20/2015 44.13 44.69 44.124 44.59 135,409
02/19/2015 44.37 44.505 43.9 44.18 123,128
02/18/2015 44.9 44.9261 44.582 44.76 174,751
02/17/2015 44.89 45.1799 44.525 45.06 139,437
02/13/2015 44.71 44.9704 44.7001 44.85 156,393
02/12/2015 43.95 44.4333 43.95 44.38 160,849
02/11/2015 43.67 43.67 43.1301 43.58 126,382
02/10/2015 44.33 44.33 43.68 43.92 127,848
02/09/2015 43.8 44.23 43.66 44.1 134,718
02/06/2015 44.11 44.24 43.73 43.83 277,079
02/05/2015 43.91 44.358 43.91 44.27 164,209
02/04/2015 44.13 44.17 43.5 43.67 303,536
02/03/2015 43.58 44.86 43.58 44.75 310,337
02/02/2015 42.52 43.21 42.5 43.09 233,891
*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?