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
Velocity 3X Inverse Crude Oil
(NY:
DWT
)
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 (%)
Dec 31, 2019
3.590
3.610
3.400
3.520
13,714,500
+0.07(+2.03%)
Dec 30, 2019
3.360
3.540
3.350
3.450
12,481,019
+0.02(+0.58%)
Dec 27, 2019
3.430
3.510
3.400
3.430
9,956,400
-0.01(-0.29%)
Dec 26, 2019
3.520
3.520
3.410
3.440
11,351,014
-0.12(-3.37%)
Dec 24, 2019
3.590
3.590
3.530
3.560
5,276,600
-0.04(-1.11%)
Dec 23, 2019
3.690
3.710
3.600
3.600
8,190,091
-0.08(-2.17%)
Dec 20, 2019
3.580
3.730
3.580
3.680
15,745,400
+0.11(+3.08%)
Dec 19, 2019
3.570
3.610
3.490
3.570
9,747,151
-0.02(-0.56%)
Dec 18, 2019
3.650
3.690
3.550
3.590
17,341,808
-0.01(-0.28%)
Dec 17, 2019
3.660
3.670
3.570
3.600
16,250,019
-0.11(-2.96%)
Dec 16, 2019
3.730
3.750
3.700
3.710
8,661,445
-0.09(-2.37%)
Dec 13, 2019
3.880
3.910
3.670
3.800
31,100,700
-0.08(-2.06%)
Dec 12, 2019
3.990
4.000
3.830
3.880
25,308,064
-0.13(-3.24%)
Dec 11, 2019
3.960
4.140
3.930
4.010
21,400,696
+0.10(+2.56%)
Dec 10, 2019
3.980
4.030
3.870
3.910
17,588,942
-0.08(-2.01%)
Dec 09, 2019
4.040
4.040
3.920
3.990
13,336,137
+0.02(+0.50%)
Dec 06, 2019
4.170
4.180
3.800
3.970
37,115,500
-0.14(-3.41%)
Dec 05, 2019
4.000
4.160
3.960
4.110
30,293,020
+0.00(+0.00%)
Dec 04, 2019
4.260
4.280
4.050
4.110
41,589,508
-0.50(-10.85%)
Dec 03, 2019
4.740
4.830
4.490
4.610
18,379,242
-0.11(-2.33%)
Dec 02, 2019
4.580
4.800
4.560
4.720
28,209,596
-0.10(-2.07%)
Nov 29, 2019
4.480
4.900
4.480
4.820
38,197,700
+0.55(+12.88%)
Nov 27, 2019
4.250
4.400
4.180
4.270
20,408,500
+0.06(+1.43%)
Nov 26, 2019
4.230
4.340
4.170
4.210
19,370,834
-0.10(-2.32%)
Nov 25, 2019
4.390
4.450
4.260
4.310
18,052,932
+0.01(+0.23%)
Nov 22, 2019
4.220
4.410
4.200
4.300
27,107,200
+0.08(+1.90%)
Nov 21, 2019
4.400
4.410
4.170
4.220
36,265,660
-0.32(-7.05%)
Nov 20, 2019
4.850
4.910
4.460
4.540
30,741,532
-0.45(-9.02%)
Nov 19, 2019
4.820
5.040
4.790
4.990
30,893,756
+0.37(+8.01%)
Nov 18, 2019
4.500
4.680
4.480
4.620
23,707,412
+0.22(+5.00%)
Nov 15, 2019
4.640
4.650
4.360
4.400
25,146,400
-0.21(-4.56%)
Nov 14, 2019
4.470
4.680
4.430
4.610
23,107,252
+0.06(+1.32%)
Nov 13, 2019
4.720
4.740
4.480
4.550
20,449,920
-0.12(-2.57%)
Nov 12, 2019
4.540
4.720
4.480
4.670
18,334,632
+0.03(+0.65%)
Nov 11, 2019
4.740
4.760
4.530
4.640
20,310,868
+0.12(+2.65%)
Nov 08, 2019
4.800
4.910
4.500
4.520
27,880,400
-0.11(-2.38%)
Nov 07, 2019
4.520
4.660
4.400
4.630
27,200,512
-0.10(-2.11%)
Nov 06, 2019
4.560
4.840
4.430
4.730
34,410,808
+0.13(+2.83%)
Nov 05, 2019
4.610
4.620
4.510
4.600
13,278,861
-0.13(-2.75%)
Nov 04, 2019
4.600
4.780
4.530
4.730
20,958,528
-0.15(-3.07%)
Nov 01, 2019
5.240
5.250
4.810
4.880
24,311,300
-0.59(-10.79%)
Oct 31, 2019
5.330
5.570
5.310
5.470
17,133,428
+0.24(+4.59%)
Oct 30, 2019
5.090
5.360
5.090
5.230
18,303,316
+0.15(+2.95%)
Oct 29, 2019
5.250
5.280
4.960
5.080
21,518,124
+0.08(+1.60%)
Oct 28, 2019
4.760
5.050
4.710
5.000
15,308,106
+0.24(+5.04%)
Oct 25, 2019
4.910
5.050
4.750
4.760
20,745,000
-0.13(-2.66%)
Oct 24, 2019
4.930
4.960
4.810
4.890
20,502,504
-0.12(-2.40%)
Oct 23, 2019
5.520
5.540
4.930
5.010
28,148,352
-0.43(-7.90%)
Oct 22, 2019
5.470
5.590
5.300
5.440
18,443,110
-0.21(-3.72%)
Oct 21, 2019
5.880
5.890
5.620
5.650
11,354,715
+0.04(+0.71%)
Oct 18, 2019
5.460
5.730
5.380
5.610
14,155,900
+0.08(+1.45%)
Oct 17, 2019
5.860
5.960
5.500
5.530
26,001,420
-0.20(-3.49%)
Oct 16, 2019
5.940
5.950
5.610
5.730
18,584,598
-0.16(-2.72%)
Oct 15, 2019
5.750
5.950
5.620
5.890
14,586,178
+0.18(+3.15%)
Oct 14, 2019
5.730
5.900
5.640
5.710
15,262,137
+0.36(+6.73%)
Oct 11, 2019
5.610
5.620
5.295
5.350
22,304,800
-0.34(-5.98%)
Oct 10, 2019
5.830
5.930
5.670
5.690
17,736,420
-0.37(-6.11%)
Oct 09, 2019
5.750
6.150
5.680
6.060
25,052,914
-0.12(-1.94%)
Oct 08, 2019
6.250
6.320
5.990
6.180
17,465,128
+0.22(+3.69%)
Oct 07, 2019
5.810
6.060
5.570
5.960
14,487,983
-0.01(-0.17%)
Oct 04, 2019
5.930
6.255
5.800
5.970
16,651,300
-0.19(-3.08%)
Oct 03, 2019
6.300
6.620
6.050
6.160
24,035,742
+0.11(+1.82%)
Oct 02, 2019
5.740
6.200
5.740
6.050
22,652,384
+0.30(+5.22%)
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
.