Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Deep Value ETF
(NY:
DVP
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
21.80
21.80
21.78
21.78
349
-0.10(-0.46%)
Apr 28, 2016
22.17
22.17
21.88
21.88
2,676
-0.30(-1.37%)
Apr 27, 2016
22.02
22.20
21.97
22.18
4,024
+0.21(+0.96%)
Apr 26, 2016
21.87
21.97
21.78
21.97
12,778
+0.34(+1.56%)
Apr 25, 2016
21.82
21.82
21.57
21.63
21,892
-0.36(-1.65%)
Apr 22, 2016
22.10
22.12
21.88
22.00
10,644
+0.04(+0.17%)
Apr 21, 2016
22.08
22.08
21.93
21.96
1,334
-0.14(-0.62%)
Apr 20, 2016
21.97
22.10
21.97
22.10
1,596
+0.15(+0.66%)
Apr 19, 2016
21.67
21.97
21.67
21.95
1,832
+0.50(+2.33%)
Apr 18, 2016
21.45
21.45
21.45
21.45
5,225
+0.13(+0.60%)
Apr 15, 2016
21.32
21.32
21.32
21.32
1,464
-0.03(-0.13%)
Apr 14, 2016
21.36
21.37
21.35
21.35
11,712
-0.13(-0.59%)
Apr 13, 2016
21.43
21.48
21.43
21.48
2,246
+0.59(+2.83%)
Apr 11, 2016
21.06
20.89
20.89
20.89
9,238
+0.21(+1.01%)
Apr 08, 2016
20.84
20.84
20.68
20.68
5,344
+0.15(+0.71%)
Apr 07, 2016
20.73
20.73
20.49
20.53
7,551
-0.28(-1.35%)
Apr 06, 2016
20.58
20.82
20.58
20.81
2,102
+0.15(+0.70%)
Apr 05, 2016
20.68
20.79
20.61
20.67
2,434
-0.10(-0.48%)
Apr 04, 2016
20.80
20.80
20.77
20.77
1,283
-0.15(-0.71%)
Apr 01, 2016
20.80
20.92
20.80
20.92
2,827
-0.21(-1.02%)
Mar 31, 2016
21.23
21.27
21.10
21.13
9,118
-0.04(-0.17%)
Mar 30, 2016
21.67
21.67
21.17
21.17
1,900
+0.10(+0.47%)
Mar 29, 2016
20.69
21.14
20.66
21.07
15,039
+0.25(+1.18%)
Mar 28, 2016
20.85
20.86
20.79
20.82
75,401
+0.05(+0.24%)
Mar 24, 2016
20.47
20.77
20.77
20.77
4,729
+0.10(+0.46%)
Mar 23, 2016
21.00
21.00
20.68
20.68
4,327
-0.50(-2.36%)
Mar 22, 2016
21.10
21.19
21.10
21.18
1,596
+0.02(+0.09%)
Mar 21, 2016
21.16
21.16
21.16
21.16
9,521
-0.11(-0.51%)
Mar 18, 2016
21.24
21.27
21.24
21.27
1,512
+0.02(+0.11%)
Mar 17, 2016
21.33
21.36
21.24
21.24
2,817
+0.26(+1.23%)
Mar 16, 2016
20.54
20.99
20.52
20.99
2,669
+0.40(+1.97%)
Mar 15, 2016
20.52
20.58
20.44
20.58
3,623
-0.12(-0.58%)
Mar 14, 2016
20.70
20.70
20.70
20.70
605
-0.09(-0.43%)
Mar 11, 2016
20.79
20.79
20.79
20.79
387
+0.22(+1.08%)
Mar 10, 2016
20.51
20.57
20.49
20.57
4,424
+0.18(+0.87%)
Mar 09, 2016
20.83
20.83
20.22
20.39
1,841
+0.07(+0.35%)
Mar 08, 2016
20.48
20.54
20.32
20.32
10,510
-0.53(-2.56%)
Mar 07, 2016
20.61
20.85
20.61
20.85
8,637
+0.33(+1.60%)
Mar 04, 2016
20.73
20.27
20.52
20.52
5,904
+0.25(+1.22%)
Mar 03, 2016
20.18
20.32
20.18
20.27
2,294
+0.29(+1.45%)
Mar 02, 2016
19.72
19.98
19.72
19.98
3,561
+0.71(+3.71%)
Feb 29, 2016
19.27
19.29
19.27
19.27
11
+0.01(+0.05%)
Feb 26, 2016
19.25
19.27
19.25
19.26
1,727
+0.06(+0.33%)
Feb 25, 2016
19.04
19.20
18.91
19.20
3,489
+0.22(+1.17%)
Feb 24, 2016
18.82
19.01
18.81
18.98
5,346
+0.09(+0.47%)
Feb 23, 2016
18.96
18.97
18.84
18.89
20,424
-0.12(-0.61%)
Feb 22, 2016
18.98
19.01
18.97
19.00
27,252
+0.47(+2.54%)
Feb 19, 2016
19.59
19.59
18.47
18.53
22,957
-0.25(-1.33%)
Feb 18, 2016
18.64
18.85
18.61
18.78
100,488
+0.04(+0.24%)
Feb 17, 2016
18.50
18.78
18.41
18.74
125,431
+0.46(+2.53%)
Feb 16, 2016
18.05
18.33
18.05
18.27
510,667
+0.36(+1.99%)
Feb 12, 2016
17.59
17.92
17.92
17.92
89,253
+0.47(+2.70%)
Feb 11, 2016
17.43
17.53
17.20
17.45
72,287
-0.10(-0.56%)
Feb 10, 2016
17.78
17.78
17.53
17.54
19,497
-0.11(-0.60%)
Feb 09, 2016
17.74
17.77
17.53
17.65
713,636
-0.23(-1.29%)
Feb 08, 2016
17.86
17.93
17.72
17.88
90,375
-0.30(-1.66%)
Feb 05, 2016
18.18
18.22
18.14
18.18
79,971
-0.03(-0.15%)
Feb 04, 2016
18.37
18.37
18.11
18.21
10,712
+0.43(+2.40%)
Feb 03, 2016
17.37
17.79
17.30
17.78
2,822
+0.48(+2.78%)
Feb 02, 2016
17.36
17.36
17.23
17.30
65,628
-0.66(-3.67%)
Feb 01, 2016
17.84
18.01
17.77
17.96
38,649
-0.02(-0.10%)
Jan 29, 2016
17.88
18.01
17.83
17.98
11,041
+0.43(+2.43%)
Jan 28, 2016
17.46
17.55
17.32
17.55
2,065,624
+0.26(+1.49%)
Jan 27, 2016
17.33
17.62
17.20
17.29
109,639
-0.08(-0.44%)
Jan 26, 2016
17.32
17.37
17.29
17.37
205,551
+0.32(+1.90%)
Jan 25, 2016
17.06
17.20
16.96
17.04
48,700
-0.14(-0.79%)
Jan 22, 2016
17.25
17.40
17.12
17.18
1,924
+0.18(+1.06%)
Jan 21, 2016
16.79
17.00
16.79
17.00
2,531
+0.44(+2.63%)
Jan 20, 2016
16.56
16.56
16.56
16.56
1,174
-0.20(-1.22%)
Jan 19, 2016
17.47
17.47
16.77
16.77
6,118
-0.48(-2.78%)
Jan 15, 2016
17.25
17.25
17.25
17.25
112
-0.30(-1.73%)
Jan 14, 2016
17.55
17.55
17.55
17.55
113
+0.19(+1.08%)
Jan 13, 2016
17.84
17.91
17.32
17.37
53,431
-0.31(-1.76%)
Jan 12, 2016
17.61
17.68
17.61
17.68
792
-0.25(-1.41%)
Jan 11, 2016
18.08
18.08
17.92
17.93
1,500
-0.23(-1.25%)
Jan 08, 2016
18.18
18.18
18.16
18.16
224
-0.27(-1.45%)
Jan 07, 2016
18.51
18.66
18.41
18.42
16,648
-0.36(-1.89%)
Jan 06, 2016
18.82
18.85
18.77
18.78
2,510
-0.48(-2.49%)
Jan 05, 2016
19.17
19.27
19.17
19.26
2,918
+0.02(+0.09%)
Jan 04, 2016
19.07
19.26
19.07
19.24
2,733
-0.18(-0.92%)
Dec 31, 2015
19.47
19.42
19.42
19.42
104,203
-0.05(-0.27%)
Dec 30, 2015
19.66
19.70
19.45
19.47
1,009,215
-0.24(-1.22%)
Dec 29, 2015
19.75
19.79
19.60
19.71
124,994
+0.21(+1.09%)
Dec 28, 2015
19.54
19.57
19.42
19.50
226,144
-0.23(-1.15%)
Dec 24, 2015
19.72
19.73
19.73
19.73
917
-0.03(-0.18%)
Dec 23, 2015
19.58
19.76
19.58
19.76
135,691
+0.52(+2.72%)
Dec 22, 2015
18.91
19.25
18.89
19.24
1,400,823
+0.40(+2.11%)
Dec 21, 2015
18.89
18.96
18.74
18.84
1,599,057
+0.10(+0.54%)
Dec 18, 2015
18.75
19.67
18.02
18.74
1,675,475
-0.27(-1.42%)
Dec 17, 2015
19.29
19.29
19.01
19.01
903,925
-0.47(-2.42%)
Dec 16, 2015
19.30
19.51
19.13
19.48
36,188
+0.30(+1.55%)
Dec 15, 2015
19.13
19.26
19.07
19.19
50,148
+0.38(+2.04%)
Dec 14, 2015
18.75
18.86
18.68
18.80
9,941
-0.11(-0.60%)
Dec 11, 2015
19.03
19.14
18.87
18.92
336,364
-0.39(-2.03%)
Dec 10, 2015
19.32
19.48
19.29
19.31
389,335
+0.05(+0.28%)
Dec 09, 2015
19.58
19.58
19.25
19.25
105,850
-0.13(-0.68%)
Dec 08, 2015
19.40
19.40
19.33
19.39
2,476
-0.65(-3.22%)
Dec 04, 2015
19.95
20.08
19.85
20.03
1
+0.31(+1.59%)
Dec 03, 2015
19.88
19.88
19.61
19.72
93,829
-0.21(-1.05%)
Dec 02, 2015
20.33
20.33
19.91
19.93
10,115
-0.38(-1.88%)
Dec 01, 2015
20.29
20.31
20.29
20.31
1,523
+0.03(+0.16%)
Nov 30, 2015
20.36
20.36
20.28
20.28
1,402
+0.02(+0.09%)
Nov 27, 2015
20.26
20.26
20.26
20.26
460
-0.13(-0.64%)
Nov 25, 2015
20.39
20.39
20.39
20.39
1,261
+0.13(+0.64%)
Nov 24, 2015
20.14
20.26
20.13
20.26
1,959
+0.20(+1.00%)
Nov 23, 2015
20.07
20.07
20.06
20.06
4,132
+0.06(+0.29%)
Nov 20, 2015
20.00
20.00
20.00
20.00
1,022
+0.08(+0.41%)
Nov 19, 2015
19.92
19.92
19.92
19.92
491
+0.14(+0.73%)
Nov 18, 2015
19.74
19.78
19.74
19.78
2,858
+0.34(+1.73%)
Nov 17, 2015
19.46
19.46
19.44
19.44
283
-0.09(-0.45%)
Nov 16, 2015
19.52
19.53
19.48
19.53
15,987
+0.32(+1.68%)
Nov 13, 2015
19.19
19.20
19.19
19.20
3,789
-0.24(-1.21%)
Nov 12, 2015
19.44
19.44
19.44
19.44
707
-0.32(-1.63%)
Nov 11, 2015
19.72
19.76
19.72
19.76
293
-0.04(-0.22%)
Nov 10, 2015
19.81
19.81
19.81
19.81
228
+0.05(+0.26%)
Nov 09, 2015
19.72
19.75
19.72
19.75
2,178
-0.39(-1.95%)
Nov 06, 2015
20.15
20.15
20.15
20.15
252
+0.00(+0.00%)
Nov 05, 2015
20.15
20.15
20.15
20.15
115
-0.10(-0.52%)
Nov 04, 2015
20.30
20.31
20.22
20.25
7,911
-0.16(-0.77%)
Nov 03, 2015
20.41
20.41
20.41
20.41
253
+0.20(+0.99%)
Nov 02, 2015
19.94
20.28
19.94
20.21
19,166
+0.35(+1.76%)
Oct 30, 2015
19.90
19.90
19.86
19.86
5,830
+0.17(+0.89%)
Oct 29, 2015
19.72
19.72
19.68
19.68
10,538
+0.23(+1.17%)
Oct 27, 2015
19.70
19.70
19.40
19.46
103
-0.36(-1.80%)
Oct 26, 2015
19.92
19.93
19.76
19.81
29,239
-0.24(-1.17%)
Oct 23, 2015
20.09
20.09
20.05
20.05
9,159
+0.18(+0.92%)
Oct 22, 2015
19.87
19.87
19.87
19.87
114
+0.12(+0.62%)
Oct 20, 2015
19.74
19.78
19.70
19.74
2
+0.19(+0.96%)
Oct 19, 2015
19.56
19.56
19.56
19.56
1,018
-0.23(-1.17%)
Oct 15, 2015
19.71
19.80
19.71
19.79
14,672
+0.17(+0.89%)
Oct 14, 2015
19.62
19.62
19.61
19.61
1,525
-0.05(-0.27%)
Oct 13, 2015
19.87
19.89
19.67
19.67
6,504
-0.15(-0.75%)
Oct 12, 2015
19.81
19.81
19.81
19.81
1,746
-0.22(-1.09%)
Oct 09, 2015
20.01
20.03
20.00
20.03
5,894
-0.13(-0.65%)
Oct 08, 2015
19.97
20.22
19.97
20.16
7,533
+0.25(+1.27%)
Oct 07, 2015
19.93
19.93
19.83
19.91
38,890
+0.31(+1.56%)
Oct 06, 2015
19.65
19.65
19.61
19.61
7,887
+0.30(+1.54%)
Oct 05, 2015
19.31
19.31
19.31
19.31
1,582
+0.56(+2.97%)
Oct 02, 2015
18.75
18.75
18.75
18.75
2,562
+0.22(+1.18%)
Oct 01, 2015
18.38
18.53
18.38
18.53
7,538
-0.09(-0.47%)
Sep 30, 2015
18.51
18.62
18.51
18.62
10,961
+0.30(+1.62%)
Sep 29, 2015
18.44
18.50
18.30
18.32
11,597
-0.10(-0.52%)
Sep 28, 2015
18.56
18.58
18.38
18.42
36,026
-0.33(-1.77%)
Sep 25, 2015
18.75
18.86
18.64
18.75
622,860
+0.00(+0.00%)
Sep 24, 2015
18.55
18.75
18.55
18.75
3,097
-0.02(-0.12%)
Sep 23, 2015
18.77
18.77
18.77
18.77
428
-0.09(-0.48%)
Sep 22, 2015
19.12
19.12
18.86
18.86
34,564
-0.51(-2.65%)
Sep 21, 2015
19.38
19.38
19.38
19.38
1,317
+0.06(+0.31%)
Sep 18, 2015
19.61
19.65
19.31
19.32
72,443
-0.58(-2.92%)
Sep 17, 2015
19.90
19.90
19.90
19.90
115
-0.02(-0.09%)
Sep 16, 2015
19.91
19.91
19.91
19.91
164
+0.13(+0.64%)
Sep 15, 2015
19.67
19.79
19.67
19.79
1,036
+0.25(+1.30%)
Sep 14, 2015
19.59
19.61
19.53
19.53
715
-0.07(-0.35%)
Sep 11, 2015
19.49
19.60
19.49
19.60
16,676
+0.13(+0.67%)
Sep 10, 2015
19.47
19.47
19.47
19.47
115
-0.10(-0.49%)
Sep 09, 2015
19.87
19.87
19.57
19.57
2,311
+0.03(+0.13%)
Sep 08, 2015
19.46
19.58
19.46
19.54
4,448
+0.33(+1.70%)
Sep 04, 2015
19.22
19.22
19.22
19.22
576
-0.31(-1.58%)
Sep 03, 2015
19.67
19.67
19.52
19.52
346
+0.16(+0.81%)
Sep 02, 2015
19.39
19.39
19.10
19.37
13,597
+0.28(+1.45%)
Sep 01, 2015
19.15
19.27
18.96
19.09
16,676
-0.49(-2.53%)
Aug 31, 2015
19.35
19.59
19.35
19.59
3,570
+0.04(+0.22%)
Aug 28, 2015
19.43
19.58
19.40
19.54
182,068
+0.31(+1.59%)
Aug 27, 2015
19.37
19.37
19.24
19.24
405
+0.36(+1.90%)
Aug 26, 2015
18.62
18.90
18.62
18.88
2,564
+0.38(+2.08%)
Aug 25, 2015
18.98
18.98
18.49
18.49
45,443
-0.09(-0.47%)
Aug 24, 2015
12.17
19.00
19.36
18.58
24,561
-0.78(-4.03%)
Aug 21, 2015
19.68
19.76
19.36
19.36
2,753
-0.53(-2.66%)
Aug 20, 2015
19.88
19.95
19.86
19.89
18,455
-0.56(-2.76%)
Aug 18, 2015
20.50
20.45
20.45
20.45
2,880
-0.05(-0.25%)
Aug 14, 2015
20.51
20.51
20.51
20.51
11
-0.02(-0.08%)
Aug 11, 2015
20.55
20.52
20.52
20.52
5,646
+0.37(+1.85%)
Aug 10, 2015
20.15
20.15
20.15
20.15
2,304
+0.00(+0.00%)
Aug 07, 2015
20.19
20.21
20.13
20.15
11,987
-0.15(-0.73%)
Aug 06, 2015
20.11
20.30
20.11
20.30
14,350
+0.01(+0.04%)
Aug 05, 2015
20.25
20.31
20.25
20.29
14,529
+0.23(+1.17%)
Aug 03, 2015
20.06
20.05
20.05
20.05
2,765
-0.20(-0.99%)
Jul 31, 2015
20.53
20.53
20.21
20.25
49,315
+0.01(+0.04%)
Jul 30, 2015
20.24
20.27
20.22
20.24
116,986
-0.06(-0.30%)
Jul 29, 2015
20.18
20.32
20.15
20.31
24,661
+0.26(+1.30%)
Jul 28, 2015
19.98
20.07
19.97
20.05
31,942
+0.20(+1.01%)
Jul 27, 2015
20.01
20.01
19.80
19.85
119,137
-0.55(-2.68%)
Jul 24, 2015
20.39
20.39
20.39
20.39
5,775
-0.09(-0.42%)
Jul 23, 2015
20.55
20.55
20.43
20.48
12,555
-0.03(-0.17%)
Jul 22, 2015
20.51
20.51
20.51
20.51
1,069
-0.02(-0.08%)
Jul 21, 2015
20.58
20.58
20.51
20.53
12,772
-0.16(-0.76%)
Jul 20, 2015
20.82
20.82
20.69
20.69
1,312
-0.12(-0.58%)
Jul 17, 2015
20.80
20.81
20.76
20.81
4,701
-0.18(-0.84%)
Jul 16, 2015
20.95
20.98
20.95
20.98
993
+0.15(+0.72%)
Jul 15, 2015
20.79
20.83
20.79
20.83
1,899
-0.18(-0.87%)
Jul 13, 2015
21.01
21.03
21.01
21.02
23
+0.11(+0.54%)
Jul 10, 2015
20.93
20.93
20.90
20.90
683
+0.14(+0.67%)
Jul 09, 2015
20.78
20.78
20.77
20.77
947
+0.03(+0.17%)
Jul 06, 2015
20.74
20.74
20.72
20.73
213
-0.08(-0.38%)
Jul 02, 2015
20.83
20.81
20.81
20.81
91,615
-0.01(-0.04%)
Jul 01, 2015
20.84
20.84
20.82
20.82
4,455
+0.04(+0.21%)
Jun 30, 2015
20.86
20.86
20.77
20.77
3,566
-0.07(-0.33%)
Jun 29, 2015
20.91
20.91
20.80
20.84
810
-0.35(-1.64%)
Jun 26, 2015
21.10
21.19
21.10
21.19
785
+0.03(+0.12%)
Jun 25, 2015
21.26
21.30
21.16
21.16
75,619
-0.17(-0.81%)
Jun 24, 2015
21.45
21.45
21.34
21.34
15,396
-0.27(-1.24%)
Jun 23, 2015
21.62
21.68
21.60
21.61
4,803
+0.06(+0.28%)
Jun 22, 2015
21.55
21.55
21.51
21.55
979
+0.04(+0.20%)
Jun 19, 2015
21.49
21.52
21.43
21.50
44,011
-0.04(-0.20%)
Jun 18, 2015
21.45
21.60
21.45
21.55
74,393
+0.12(+0.57%)
Jun 17, 2015
21.52
21.52
21.33
21.42
152,747
+0.03(+0.12%)
Jun 16, 2015
21.40
21.42
21.39
21.40
12,237
-0.13(-0.60%)
Jun 15, 2015
21.55
21.55
21.53
21.53
1,555
-0.10(-0.44%)
Jun 12, 2015
21.67
21.67
21.58
21.62
20,993
-0.21(-0.95%)
Jun 11, 2015
21.86
21.86
21.83
21.83
460
+0.02(+0.08%)
Jun 10, 2015
21.82
21.83
21.82
21.82
6,015
+0.21(+0.96%)
Jun 09, 2015
21.67
21.67
21.60
21.61
4,978
-0.21(-0.95%)
Jun 05, 2015
21.82
21.82
21.82
21.82
30,538
+0.05(+0.24%)
Jun 04, 2015
21.98
21.98
21.75
21.76
17,809
-0.38(-1.72%)
Jun 02, 2015
22.16
22.15
22.15
22.15
2,304
+0.16(+0.71%)
Jun 01, 2015
22.03
22.03
21.99
21.99
915
-0.17(-0.79%)
May 29, 2015
22.16
22.16
22.16
22.16
205
+0.11(+0.52%)
May 28, 2015
22.00
22.05
22.00
22.05
1,083
-0.04(-0.16%)
May 27, 2015
22.08
22.08
22.08
22.08
2,996
+0.24(+1.11%)
May 26, 2015
21.84
21.85
21.84
21.84
1,027
-0.42(-1.87%)
May 22, 2015
22.34
22.26
22.26
22.26
9,219
+0.12(+0.55%)
May 20, 2015
22.13
22.14
22.13
22.14
9
+0.08(+0.35%)
May 19, 2015
22.28
22.28
22.05
22.06
5,015
-0.25(-1.13%)
May 18, 2015
22.32
22.32
22.31
22.31
1,103
-0.02(-0.08%)
May 15, 2015
22.32
22.33
22.32
22.33
1,665
+0.16(+0.74%)
May 14, 2015
22.28
22.47
22.15
22.16
16,888
-0.15(-0.66%)
May 13, 2015
22.34
22.34
22.27
22.31
19,647
-0.03(-0.16%)
May 12, 2015
22.27
22.35
22.27
22.34
382
-0.15(-0.68%)
May 11, 2015
22.41
22.50
22.41
22.50
230
-0.02(-0.10%)
May 08, 2015
22.34
22.56
22.34
22.52
970
+0.30(+1.37%)
May 07, 2015
22.22
22.22
22.21
22.21
2,984
-0.11(-0.51%)
May 06, 2015
22.56
22.56
22.33
22.33
706
-0.67(-2.91%)
May 05, 2015
23.00
23.00
23.00
23.00
253
+0.03(+0.11%)
May 04, 2015
22.93
22.98
22.93
22.97
737
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.