Quantcast

Historical Stock Prices

(ETF)
DJCI 
$15.8406
*  
0.0694
0.44%
Get DJCI Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading DJCI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 15.93 15.93 15.8406 15.8406 1,934
10/18/2018 15.89 15.91 15.89 15.91 1,836
10/17/2018 16.01 16.02 16.01 16.02 1,307
10/16/2018 16.04 16.051 16.04 16.051 1,163
10/15/2018 16.0499 16.09 16.0101 16.09 1,662
10/12/2018 15.96 15.96 15.8697 15.9137 1,739
10/11/2018 15.8311 15.8982 15.7966 15.8143 6,683
10/10/2018 16.07 16.07 16.07 16.07 00
10/09/2018 16.07 16.07 16.07 16.07 00
10/08/2018 16.04 16.07 16.04 16.07 4,689
10/05/2018 16.0243 16.0243 16.0243 16.0243 307
10/04/2018 16.16 16.16 16.01 16.01 3,778
10/03/2018 16.03 16.16 16.03 16.16 2,334
10/02/2018 16.44 16.44 16.0476 16.07 4,767
10/01/2018 15.85 15.96 15.83 15.95 4,903
09/28/2018 15.71 15.71 15.6652 15.6898 6,827
09/27/2018 15.6 15.6 15.586 15.586 1,355
09/26/2018 15.6312 15.6312 15.57 15.57 1,495
09/25/2018 15.69 15.69 15.6263 15.68 5,348
09/24/2018 15.51 15.6122 15.51 15.5959 6,848
09/21/2018 15.531 15.531 15.45 15.45 5,491
09/20/2018 15.64 15.64 15.31 15.3992 20,351
09/19/2018 15.29 15.304 15.28 15.28 2,141
09/18/2018 15.31 15.31 15.122 15.1624 5,518
09/17/2018 15.2 15.2 15.1167 15.1167 4,075
09/14/2018 15.2027 15.2027 15.2027 15.2027 00
09/13/2018 15.225 15.225 15.17 15.2027 1,013
09/12/2018 15.25 15.379 15.25 15.379 181,810
09/11/2018 15.23 15.25 15.23 15.2485 8,099
09/10/2018 15.2631 15.2631 15.2631 15.2631 1,248
09/07/2018 15.1416 15.1416 15.1416 15.1416 286
09/06/2018 15.25 15.25 15.13 15.13 622
09/05/2018 15.19 15.25 15.18 15.18 16,166
09/04/2018 15.28 15.28 15.28 15.28 1,992
08/31/2018 15.32 15.35 15.32 15.35 612
08/30/2018 15.1 15.37 13.94 15.31 4,754
08/29/2018 15.3 15.42 15.3 15.42 3,449
08/28/2018 15.36 15.36 15.29 15.29 1,651
08/27/2018 15.355 15.391 15.3492 15.35 3,787
08/24/2018 15.36 15.36 15.36 15.36 600
08/23/2018 15.46 15.46 15.22 15.23 4,147
08/22/2018 14.66 15.28 14.66 15.27 752
08/21/2018 15.17 15.33 15.17 15.28 3,979
08/20/2018 15.29 15.29 15.28 15.28 14,539
08/17/2018 15.24 15.38 15.24 15.38 2,237
08/16/2018 15.13 15.2355 15.13 15.18 1,487
08/15/2018 15.122 15.122 15.06 15.12 3,242
08/14/2018 15.45 15.45 15.369 15.39 1,114
08/13/2018 14.9 15.35 13.42 15.31 6,166
08/10/2018 15.58 15.6268 15.57 15.57 1,631
08/09/2018 15.6529 15.6529 15.55 15.62 3,070
08/08/2018 15.68 15.68 15.571 15.61 25,089
08/07/2018 15.74 15.74 15.72 15.73 3,289
08/06/2018 15.6001 15.67 15.6001 15.65 1,188
08/03/2018 15.23 15.56 15.23 15.56 4,222
08/02/2018 15.5 15.53 15.48 15.48 38,307
08/01/2018 15.53 15.55 15.48 15.4985 5,347
07/31/2018 15.69 15.73 15.69 15.71 1,900
07/30/2018 15.69 15.706 15.65 15.69 134,930
07/27/2018 15.58 15.6399 15.58 15.6399 561
07/26/2018 15.57 15.57 15.54 15.54 2,110
07/25/2018 15.54 15.54 15.54 15.54 289
07/24/2018 15.36 15.44 15.36 15.38 4,326
07/23/2018 15.37 15.41 15.3093 15.31 2,995
07/20/2018 15.3 15.37 15.3 15.37 1,249
07/19/2018 15.13 15.23 15.13 15.23 1,463
*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?

Smart Portfolio