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 (%)
Feb 28, 2017
25.34
25.34
25.16
25.17
18,435
-0.45(-1.76%)
Feb 27, 2017
25.58
25.63
25.54
25.62
27,785
+0.09(+0.36%)
Feb 24, 2017
25.35
25.57
25.33
25.53
7,276
+0.08(+0.33%)
Feb 23, 2017
25.46
25.50
25.42
25.45
4,237
+0.16(+0.62%)
Feb 22, 2017
25.29
25.30
25.22
25.29
9,287
-0.03(-0.11%)
Feb 21, 2017
25.08
25.38
25.08
25.32
23,159
+0.27(+1.07%)
Feb 17, 2017
25.05
25.05
25.05
0
+0.08(+0.33%)
Feb 16, 2017
25.15
25.15
24.97
24.97
3,653
-0.09(-0.37%)
Feb 15, 2017
24.95
25.06
24.95
25.06
42,536
+0.13(+0.53%)
Feb 14, 2017
24.74
24.93
24.74
24.93
543
+0.16(+0.66%)
Feb 13, 2017
24.71
24.77
24.70
24.76
3,425
+0.13(+0.52%)
Feb 10, 2017
24.53
24.64
24.52
24.64
6,294
+0.22(+0.91%)
Feb 09, 2017
24.50
24.55
24.41
24.41
8,570
+0.22(+0.91%)
Feb 08, 2017
23.99
24.22
23.99
24.19
25,043
+0.07(+0.31%)
Feb 07, 2017
24.14
24.14
24.07
24.12
12,881
-0.09(-0.38%)
Feb 06, 2017
24.33
24.38
24.18
24.21
5,135
-0.27(-1.08%)
Feb 03, 2017
24.48
24.48
24.48
24.48
1,288
+0.22(+0.90%)
Feb 02, 2017
24.19
24.31
24.15
24.26
30,164
+0.03(+0.11%)
Feb 01, 2017
24.62
24.62
24.17
24.23
2,418
-0.33(-1.35%)
Jan 31, 2017
24.29
24.56
24.29
24.56
15,894
+0.17(+0.72%)
Jan 30, 2017
24.39
24.41
24.35
24.39
4,355
-0.30(-1.23%)
Jan 27, 2017
24.69
24.69
24.65
24.69
6,171
-0.21(-0.85%)
Jan 26, 2017
25.04
25.04
24.88
24.90
12,453
-0.06(-0.22%)
Jan 25, 2017
24.87
24.96
24.87
24.96
6,677
+0.22(+0.89%)
Jan 24, 2017
24.55
24.82
24.55
24.74
11,910
+0.17(+0.67%)
Jan 23, 2017
24.50
24.65
24.46
24.57
23,764
-0.17(-0.71%)
Jan 20, 2017
24.73
24.81
24.61
24.75
16,891
+0.12(+0.49%)
Jan 19, 2017
24.68
24.68
24.60
24.63
651
-0.17(-0.67%)
Jan 18, 2017
25.02
25.02
24.74
24.79
5,587
-0.11(-0.44%)
Jan 17, 2017
24.92
24.99
24.79
24.90
39,419
-0.06(-0.22%)
Jan 13, 2017
24.96
24.96
24.96
0
+0.14(+0.56%)
Jan 12, 2017
24.56
24.97
24.56
24.82
32,192
-0.05(-0.19%)
Jan 11, 2017
24.85
25.03
24.74
24.87
9,978
-0.05(-0.18%)
Jan 10, 2017
24.72
25.13
24.72
24.91
4,252
+0.07(+0.30%)
Jan 09, 2017
24.92
24.94
24.84
24.84
2,309
-0.24(-0.96%)
Jan 06, 2017
24.93
25.10
24.93
25.08
4,849
+0.09(+0.34%)
Jan 05, 2017
25.28
25.28
24.78
24.99
21,943
-0.09(-0.34%)
Jan 04, 2017
24.91
25.09
24.91
25.08
10,707
+0.40(+1.63%)
Jan 03, 2017
24.64
24.79
24.58
24.68
7,696
+0.41(+1.68%)
Dec 30, 2016
24.27
24.27
24.27
0
-0.09(-0.37%)
Dec 29, 2016
24.68
24.68
24.34
24.36
18,789
-0.06(-0.24%)
Dec 28, 2016
25.07
25.07
24.39
24.41
8,948
-0.36(-1.45%)
Dec 27, 2016
24.95
24.95
24.74
24.77
13,052
+0.19(+0.78%)
Dec 23, 2016
24.58
24.58
24.58
0
-0.02(-0.07%)
Dec 22, 2016
24.80
24.80
24.58
24.60
6,329
-0.33(-1.32%)
Dec 21, 2016
25.13
25.33
24.93
24.93
11,241
-0.24(-0.94%)
Dec 20, 2016
25.21
25.44
25.17
25.17
9,002
+0.16(+0.66%)
Dec 19, 2016
25.03
25.26
24.85
25.00
15,630
+0.11(+0.44%)
Dec 16, 2016
25.48
25.48
24.89
24.89
6,517
-0.31(-1.23%)
Dec 15, 2016
24.72
25.21
24.72
25.20
20,162
+0.40(+1.62%)
Dec 14, 2016
25.27
25.33
24.80
24.80
19,332
-0.47(-1.86%)
Dec 13, 2016
25.50
25.50
25.20
25.27
9,209
-0.01(-0.06%)
Dec 12, 2016
25.69
25.82
25.16
25.29
29,248
-0.05(-0.18%)
Dec 09, 2016
25.36
25.52
25.19
25.33
12,723
+0.05(+0.21%)
Dec 08, 2016
25.03
25.30
25.01
25.28
50,061
+0.33(+1.33%)
Dec 07, 2016
24.63
25.24
24.63
24.95
33,906
+0.53(+2.17%)
Dec 06, 2016
24.12
24.42
24.12
24.42
3,373
+0.03(+0.11%)
Dec 05, 2016
24.27
24.41
24.26
24.39
2,704
+0.49(+2.03%)
Dec 02, 2016
24.21
24.21
23.90
23.90
563
-0.06(-0.27%)
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
.