Historical Stock Prices

(ETF)
DXJ 
$50.67
*  
0.27
0.54%
Get DXJ Alerts
*Delayed - data as of Jan. 13, 2017  -  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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 50.61 50.85 50.46 50.67 2,415,401
01/12/2017 50.23 50.4399 49.66 50.4 5,445,501
01/11/2017 50.81 51.245 50.145 50.72 9,369,225
01/10/2017 50.56 50.64 50.36 50.43 4,109,551
01/09/2017 50.89 50.951 50.6676 50.78 2,670,316
01/06/2017 50.94 51.28 50.8 51.19 5,890,081
01/05/2017 50.88 50.95 50.52 50.64 4,170,963
01/04/2017 51.09 51.35 50.9 51.32 6,213,046
01/03/2017 50.46 50.65 50 50.41 5,861,161
12/30/2016 49.79 49.8 49.46 49.54 3,054,885
12/29/2016 49.55 49.68 49.23 49.42 5,506,125
12/28/2016 50.68 50.69 50.24 50.29 5,204,048
12/27/2016 50.46 50.57 50.37 50.43 2,127,916
12/23/2016 50.65 50.78 50.64 50.76 2,408,586
12/22/2016 51.17 51.27 51.04 51.27 5,692,253
12/21/2016 51.06 51.315 50.99 51.17 8,056,994
12/20/2016 51.5 51.66 51.44 51.52 4,209,607
12/19/2016 51.12 51.25 50.94 51.12 7,330,190
12/16/2016 51.46 51.5 51.07 51.23 3,811,330
12/15/2016 51.52 51.815 51.45 51.64 9,093,343
12/14/2016 50.67 51.41 50.63 51.21 12,424,100
12/13/2016 50.93 51.11 50.89 51.03 7,426,783
12/12/2016 50.98 51.065 50.41 50.45 9,394,302
12/09/2016 51.18 51.5175 51.096 51.46 7,804,638
12/08/2016 50.45 50.825 50.45 50.69 5,623,892
12/07/2016 49.63 50.1 49.535 49.99 6,540,883
12/06/2016 49.19 49.49 49.0965 49.36 5,291,194
12/05/2016 49.05 49.45 48.84 49.01 5,796,252
12/02/2016 48.62 48.83 48.62 48.77 4,831,196
12/01/2016 49.07 49.14 48.57 48.61 6,392,412
11/30/2016 48.88 49.24 48.83 49.2 7,637,198
11/29/2016 48.5 48.65 48.36 48.43 6,440,546
11/28/2016 48.25 48.3564 48.06 48.15 6,170,087
11/25/2016 48.07 48.19 48 48.15 4,007,001
11/23/2016 47.97 48.455 47.935 48.4 6,992,010
11/22/2016 47.64 47.8 47.5748 47.76 4,667,913
11/21/2016 47.45 47.71 47.38 47.68 5,907,830
11/18/2016 47.12 47.35 47.04 47.29 4,506,623
11/17/2016 47.04 47.64 46.97 47.64 6,980,682
11/16/2016 46.86 47.04 46.58 46.59 5,561,264
11/15/2016 46.56 47.01 46.53 46.95 6,646,024
11/14/2016 46.02 46.55 46.02 46.54 9,019,132
11/11/2016 45.24 45.56 45.23 45.53 4,527,066
11/10/2016 45.19 45.5 44.77 45.28 8,161,587
11/09/2016 43.67 44.84 43.63 44.65 10,891,480
11/08/2016 44.47 44.94 44.41 44.73 7,265,623
11/07/2016 44.34 44.51 44.31 44.51 3,720,952
11/04/2016 43.39 43.625 43.35 43.38 3,605,484
11/03/2016 44.08 44.12 43.75 43.82 2,927,934
11/02/2016 44.09 44.21 43.76 43.91 4,553,166
11/01/2016 45.08 45.125 44.32 44.48 7,316,742
10/31/2016 45.2 45.3137 45.14 45.15 3,355,100
10/28/2016 45.06 45.265 44.84 45.01 4,937,432
10/27/2016 44.86 45.14 44.83 45.05 5,252,583
10/26/2016 44.55 44.83 44.55 44.75 3,220,635
10/25/2016 44.83 44.92 44.66 44.7 4,346,705
10/24/2016 44.65 44.75 44.62 44.74 2,974,031
10/21/2016 44.14 44.57 44.12 44.53 3,481,471
10/20/2016 44.19 44.53 44.19 44.44 5,868,676
10/19/2016 43.94 43.9958 43.8335 43.93 1,570,680
10/18/2016 44.08 44.14 43.97 43.97 2,828,335
10/17/2016 43.87 43.94 43.701 43.75 2,265,267
10/14/2016 43.91 43.98 43.705 43.77 2,711,262
10/13/2016 43.37 43.58 43.22 43.54 3,832,453
*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?