Historical Stock Prices

(ETF)
DXJ 
$43.01
*  
0.54
1.24%
Get DXJ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DXJ 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 43.05 43.11 42.97 43.01 5,374,225
09/22/2016 43.62 43.71 43.495 43.55 7,213,094
09/21/2016 42.99 43.05 42.605 42.9 8,234,875
09/20/2016 42.16 42.24 42.065 42.07 7,165,368
09/19/2016 41.66 41.765 41.47 41.53 2,378,915
09/16/2016 41.6 41.695 41.55 41.57 3,127,570
09/15/2016 41.72 42.04 41.72 41.98 4,177,843
09/14/2016 42.12 42.17 41.71 41.81 4,936,162
09/13/2016 42.53 42.59 42.095 42.35 5,251,609
09/12/2016 42.35 42.82 42.34 42.78 3,678,774
09/09/2016 43.3 43.38 42.85 42.87 3,478,819
09/08/2016 43.07 43.47 43.024 43.45 7,903,398
09/07/2016 43.27 43.42 43.22 43.27 7,192,878
09/06/2016 43.65 43.74 43.25 43.33 5,312,979
09/02/2016 43.74 44.06 43.71 43.98 4,223,095
09/01/2016 43.64 43.79 43.3 43.52 9,590,265
08/31/2016 43.21 43.2266 42.955 43.2 4,450,360
08/30/2016 42.63 42.965 42.63 42.83 5,865,718
08/29/2016 42.34 42.4 42.25 42.27 3,020,930
08/26/2016 41.4 41.91 41.3834 41.9 4,684,107
08/25/2016 41.63 41.74 41.62 41.63 2,687,155
08/24/2016 41.68 41.81 41.665 41.73 2,126,369
08/23/2016 41.56 41.69 41.56 41.62 3,458,116
08/22/2016 41.69 41.83 41.66 41.82 2,255,572
08/19/2016 41.53 41.66 41.42 41.56 2,966,695
08/18/2016 41.35 41.45 41.295 41.39 3,615,667
08/17/2016 41.65 41.71 41.35 41.58 4,973,598
08/16/2016 41.13 41.255 41.05 41.06 4,147,649
08/15/2016 41.72 41.8682 41.69 41.825 2,943,509
08/12/2016 41.65 41.77 41.61 41.64 4,723,209
08/11/2016 41.81 42.2 41.71 42.1108 4,677,198
08/10/2016 41.73 41.79 41.56 41.61 4,378,481
08/09/2016 41.77 41.9301 41.695 41.74 3,681,955
08/08/2016 41.76 41.84 41.6 41.64 4,430,403
08/05/2016 40.83 41.11 40.8 40.98 2,971,713
08/04/2016 40.47 40.57 40.33 40.55 7,678,728
08/03/2016 39.52 39.79 39.51 39.69 4,453,362
08/02/2016 40.12 40.1781 39.49 39.75 10,022,870
08/01/2016 41.12 41.175 40.865 41 6,164,481
07/29/2016 41.07 41.16 40.68 40.73 11,179,620
07/28/2016 41 41.48 40.73 41.3 9,654,608
07/27/2016 41.52 41.54 41.13 41.14 9,381,568
07/26/2016 40.65 40.89 40.59 40.62 11,387,670
07/25/2016 41.49 41.52 41.175 41.27 4,539,093
07/22/2016 41.38 41.565 41.32 41.42 4,682,045
07/21/2016 41.51 41.54 41.02 41.22 13,726,340
07/20/2016 41.68 41.91 41.55 41.87 10,272,160
07/19/2016 41.53 41.55 41.22 41.33 7,616,021
07/18/2016 41.48 41.725 41.3 41.67 5,255,379
07/15/2016 41.48 41.64 41.2735 41.37 13,867,920
07/14/2016 41.43 41.48 41.16 41.21 8,425,946
07/13/2016 40.97 41 40.615 40.9 9,808,686
07/12/2016 40.79 41.1 40.69 41 17,803,240
07/11/2016 39.41 39.86 39.31 39.66 10,088,130
07/08/2016 37.51 37.905 37.46 37.79 5,092,792
07/07/2016 37.66 37.76 37.38 37.55 3,725,636
07/06/2016 37.24 37.66 37.12 37.63 8,457,341
07/05/2016 38.08 38.16 37.85 37.93 4,551,237
07/01/2016 38.33 38.61 38.25 38.37 4,425,329
06/30/2016 38.43 38.85 38.28 38.78 5,788,865
06/29/2016 38.73 39.015 38.71 38.91 6,649,793
06/28/2016 38.15 38.44 37.985 38.39 12,137,000
06/27/2016 37.78 37.78 37.053 37.74 9,972,724
06/24/2016 38.25 38.99 38.19 38.62 23,080,550
06/23/2016 41.71 41.92 41.47 41.85 9,391,008
*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?