Historical Stock Prices

(ETF)
UDOW 
$146.77
*  
0.54
0.37%
Get UDOW Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading UDOW 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 146.65 147.36 144.91 146.77 355,770
04/23/2015 143.96 147.94 143.49 146.23 242,224
04/22/2015 144.52 145.87 141.93 145.6 198,400
04/21/2015 147.08 147.59 142.931 143.59 175,784
04/20/2015 143.61 146.85 143.61 145.5 340,907
04/17/2015 143.92 144.09 138.7019 140.6 425,868
04/16/2015 146.96 149 146.41 147.53 101,649
04/15/2015 147.23 148.7 146.6 147.39 135,700
04/14/2015 144.42 146.61 142.58 145.8 202,626
04/13/2015 146.09 147.42 144.2 144.41 112,666
04/10/2015 144.71 146.48 143.4 146.2 138,755
04/09/2015 142.33 144.45 140.54 143.91 184,859
04/08/2015 142.33 144.28 140.5801 142.53 233,585
04/07/2015 142.59 144.3999 141.65 141.72 172,908
04/06/2015 136.6 143.39 136.14 141.99 511,238
04/02/2015 137.6 140.4591 137.07 139.28 173,129
04/01/2015 139.7 139.7 135 137.73 307,198
03/31/2015 141.89 143.277 139.39 139.66 195,870
03/30/2015 141.6 144.98 141.6 144.22 283,355
03/27/2015 137 138.4605 136.3091 138.1 180,004
03/26/2015 136.74 139.21 135 137.45 325,707
03/25/2015 145.93 146.25 138.33 138.42 522,080
03/24/2015 147.5 148.7 145.3 145.49 179,028
03/23/2015 148.26 150.13 147.88 147.96 287,220
03/20/2015 147.26 149.9101 146.2801 148.21 351,319
03/19/2015 145.69 146.1 143.5252 144.35 221,799
03/18/2015 140.19 147.5749 138 146.98 495,629
03/17/2015 142.3 142.8487 140.22 141.45 248,210
03/16/2015 141.34 145.085 141.25 144.72 255,582
03/13/2015 141.72 141.826 136.5 139.61 273,539
03/12/2015 138.92 143.03 138.9 142.84 246,321
03/11/2015 138.31 139 136.6 136.84 210,283
03/10/2015 141.69 142 137.66 137.77 360,233
03/09/2015 142.22 146.1 142.0701 145.26 214,193
03/06/2015 146.17 147.38 141.25 141.99 345,994
03/05/2015 148.97 149.3 147.67 148.69 124,052
03/04/2015 149.11 149.11 146.1601 147.28 324,792
03/03/2015 151.5 151.79 148.831 150.49 152,383
03/02/2015 149.23 152.5 149.23 152.5 130,657
02/27/2015 150.78 150.78 148.55 148.68 95,952
02/26/2015 150.55 151.4299 149.49 150.84 113,583
02/25/2015 150.56 151.28 149.83 150.81 116,643
02/24/2015 148.3 151 148.23 150.49 188,752
02/23/2015 147.68 148.29 146.76 148.29 363,477
02/20/2015 144.04 148.89 142.46 148.81 227,189
02/19/2015 144.74 145.83 143.5 145.06 177,764
02/18/2015 145.29 146.4 144.81 146.05 188,603
02/17/2015 145.27 146.54 144.2076 146.29 140,668
02/13/2015 144.91 146.16 144.41 145.75 194,724
02/12/2015 143.24 144.69 142.6 144.52 216,731
02/11/2015 140.33 142.61 139.4001 141.79 289,539
02/10/2015 140.63 141.9 138.38 141.43 163,434
02/09/2015 138.35 140.07 137.168 138.18 153,811
02/06/2015 142.19 143.48 139.23 140.49 294,698
02/05/2015 138.45 141.74 138.259 141.49 256,693
02/04/2015 135.14 139.26 135.12 136.76 300,699
02/03/2015 131.4 136.5601 131.4 136.43 622,090
02/02/2015 126.77 129.85 122.65 129.71 364,899
01/30/2015 129.53 131.15 125.22 125.78 356,541
01/29/2015 127.5 131.535 124.9655 131.16 429,081
01/28/2015 132.73 132.79 126.1899 126.21 443,371
01/27/2015 130.71 133.2999 128.35 130.62 563,734
01/26/2015 136.65 137.9 134.78 137.53 480,342
*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?