Historical Stock Prices

(ETF)
UDOW 
$69.42
*  
0.51
0.73%
Get UDOW Alerts
*Delayed - data as of Jul. 2, 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 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 70.25 70.67 69.05 69.42 247,342
07/01/2015 70.21 70.4 68.97 69.93 439,406
06/30/2015 69.5 69.5 67.66 68.15 524,720
06/29/2015 70.18 70.93 67.87 68.02 846,053
06/26/2015 72.25 72.95 71.6 72.19 280,791
06/25/2015 73.32 73.3792 71.5 71.55 346,883
06/24/2015 74 74.39 72.46 72.46 440,053
06/23/2015 74.5 75.116 74.153 74.63 178,699
06/22/2015 74.38 75.04 74.039 74.39 372,817
06/19/2015 73.99 74.1302 72.98 73 250,716
06/18/2015 72.85 74.99 72.85 74.21 732,852
06/17/2015 72.34 72.8199 70.96 72.04 409,322
06/16/2015 70.42 71.9 70.18 71.68 337,207
06/15/2015 70.2 70.71 69.23 70.36 607,518
06/12/2015 72.48 72.759 71.17 71.69 521,533
06/11/2015 73.65 74.25 73.2 73.43 366,141
06/10/2015 71 73.34 70.8 72.91 567,940
06/09/2015 70.24 70.68 69.47 70.01 300,920
06/08/2015 71 71.09 70.02 70.1 390,589
06/05/2015 71.67 72.12 70.75 71.12 525,386
06/04/2015 72.95 73.94 71.36 71.81 771,394
06/03/2015 73.93 74.95 73 73.95 355,346
06/02/2015 73 74 71.96 73.03 344,183
06/01/2015 74.18 74.25 72.67 73.35 282,278
05/29/2015 74.23 74.23 72.45 73.05 364,035
05/28/2015 74.18 74.49 73.71 74.46 174,837
05/27/2015 73.93 75.05 73.5001 74.7 278,421
05/26/2015 75.2 75.2485 72.626 73.35 391,322
05/22/2015 75.96 76.29 75.41 75.72 129,990
05/21/2015 76.17 76.65 75.8401 76.36 100,071
05/20/2015 76.98 77.07 76.1 76.29 451,853
05/19/2015 76.58 77 75.875 76.47 300,676
05/18/2015 76 76.645 75.635 76.25 282,174
05/15/2015 75.64 76.025 75.29 75.975 166,428
05/14/2015 74.725 75.685 74.63 75.615 388,760
05/13/2015 73.585 74.2025 73.085 73.3538 242,536
05/12/2015 72.535 73.93 71.625 73.36 369,276
05/11/2015 74.58 74.939 73.62 73.85 278,598
05/08/2015 73.86 74.97 73.86 74.82 524,510
05/07/2015 70.43 72.175 70.19 71.64 314,470
05/06/2015 72.365 72.75 69.27 70.715 875,506
05/05/2015 72.825 73.29 71.14 71.235 854,340
05/04/2015 73.145 73.87 72.98 73.2 312,810
05/01/2015 71.75 72.625 71.4511 72.5 415,352
04/30/2015 72.255 72.734 69.615 70.255 565,226
04/29/2015 72.35 73.53 71.75 72.695 514,402
04/28/2015 72.925 73.825 71.335 73.685 323,648
04/27/2015 74.495 74.505 72.665 72.885 372,578
04/24/2015 73.325 73.68 72.455 73.385 711,540
04/23/2015 71.98 73.97 71.745 73.115 484,448
04/22/2015 72.26 72.935 70.965 72.8 396,800
04/21/2015 73.54 73.795 71.4655 71.795 351,568
04/20/2015 71.805 73.425 71.805 72.75 681,814
04/17/2015 71.96 72.045 69.3509 70.3 851,736
04/16/2015 73.48 74.5 73.205 73.765 203,298
04/15/2015 73.615 74.35 73.3 73.695 271,400
04/14/2015 72.21 73.305 71.29 72.9 405,252
04/13/2015 73.045 73.71 72.1 72.205 225,332
04/10/2015 72.355 73.24 71.7 73.1 277,510
04/09/2015 71.165 72.225 70.27 71.955 369,718
04/08/2015 71.165 72.14 70.29 71.265 467,170
04/07/2015 71.295 72.2 70.825 70.86 345,816
04/06/2015 68.3 71.695 68.07 70.995 1,022,476
*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?