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 (%)
Mar 31, 2020
14.42
14.88
14.30
14.68
3,487,030
-0.02(-0.14%)
Mar 30, 2020
14.92
15.30
14.50
14.70
4,931,532
+0.75(+5.38%)
Mar 27, 2020
14.26
14.50
13.50
13.95
4,215,100
+1.56(+12.59%)
Mar 26, 2020
12.21
13.28
11.75
12.39
3,391,537
+1.21(+10.82%)
Mar 25, 2020
12.57
13.48
10.70
11.18
3,038,482
-0.70(-5.89%)
Mar 24, 2020
11.78
13.90
11.78
11.88
3,644,262
-1.57(-11.67%)
Mar 23, 2020
14.00
15.88
13.25
13.45
7,110,080
+1.54(+12.93%)
Mar 20, 2020
11.28
14.49
11.00
11.91
16,376,900
+1.76(+17.34%)
Mar 19, 2020
25.50
30.76
8.900
10.15
17,550,148
-17.86(-63.76%)
Mar 18, 2020
29.16
39.53
26.17
28.01
12,497,202
+5.91(+26.74%)
Mar 17, 2020
18.79
22.54
17.51
22.10
11,678,060
+3.25(+17.24%)
Mar 16, 2020
18.40
19.13
16.42
18.85
13,160,337
+6.13(+48.19%)
Mar 13, 2020
13.06
15.39
11.55
12.72
12,199,700
-2.75(-17.78%)
Mar 12, 2020
15.86
15.88
13.76
15.47
12,325,281
+2.47(+19.00%)
Mar 11, 2020
12.66
13.54
12.28
13.00
13,098,915
+1.50(+13.04%)
Mar 10, 2020
12.77
14.44
11.10
11.50
18,754,168
-5.70(-33.14%)
Mar 09, 2020
15.94
18.15
14.31
17.20
27,636,636
+7.66(+80.29%)
Mar 06, 2020
8.370
9.960
8.313
9.540
58,178,400
+2.03(+27.03%)
Mar 05, 2020
7.080
7.650
6.980
7.510
19,492,724
+0.52(+7.44%)
Mar 04, 2020
6.450
7.180
6.410
6.990
19,466,912
+0.09(+1.30%)
Mar 03, 2020
6.680
7.270
6.290
6.900
23,133,840
+0.06(+0.88%)
Mar 02, 2020
7.430
7.790
6.840
6.840
25,640,020
-1.14(-14.29%)
Feb 28, 2020
8.130
8.660
7.912
7.980
24,766,298
+0.64(+8.72%)
Feb 27, 2020
7.450
7.670
6.930
7.340
27,373,494
+0.81(+12.40%)
Feb 26, 2020
6.200
6.680
5.890
6.530
29,095,578
+0.40(+6.53%)
Feb 25, 2020
5.600
6.170
5.570
6.130
20,519,022
+0.48(+8.50%)
Feb 24, 2020
5.750
5.870
5.520
5.650
26,154,352
+0.59(+11.66%)
Feb 21, 2020
5.150
5.269
4.990
5.060
15,219,400
+0.16(+3.27%)
Feb 20, 2020
4.830
4.940
4.700
4.900
15,014,395
-0.14(-2.78%)
Feb 19, 2020
5.100
5.260
4.960
5.040
15,319,913
-0.35(-6.49%)
Feb 18, 2020
5.660
5.660
5.360
5.390
12,478,625
+0.03(+0.56%)
Feb 14, 2020
5.350
5.530
5.310
5.360
12,752,700
-0.17(-3.07%)
Feb 13, 2020
5.570
5.670
5.440
5.530
11,222,690
-0.03(-0.54%)
Feb 12, 2020
5.540
5.750
5.490
5.560
18,042,912
-0.54(-8.85%)
Feb 11, 2020
5.880
6.210
5.860
6.100
13,064,392
-0.18(-2.87%)
Feb 10, 2020
6.150
6.320
6.020
6.280
11,759,836
+0.31(+5.19%)
Feb 07, 2020
5.970
6.059
5.760
5.970
12,223,400
+0.23(+4.01%)
Feb 06, 2020
5.880
6.040
5.680
5.740
13,390,525
-0.02(-0.35%)
Feb 05, 2020
5.700
5.970
5.430
5.760
19,923,176
-0.54(-8.57%)
Feb 04, 2020
5.850
6.320
5.800
6.300
17,663,328
+0.15(+2.44%)
Feb 03, 2020
5.760
6.180
5.620
6.150
18,192,700
+0.55(+9.82%)
Jan 31, 2020
5.550
5.810
5.410
5.600
23,379,800
+0.35(+6.67%)
Jan 30, 2020
5.470
5.580
5.240
5.250
26,942,928
+0.10(+1.94%)
Jan 29, 2020
4.990
5.250
4.990
5.150
16,026,927
+0.11(+2.18%)
Jan 28, 2020
5.150
5.220
4.940
5.040
11,782,883
-0.19(-3.63%)
Jan 27, 2020
5.240
5.340
5.050
5.230
24,905,914
+0.40(+8.28%)
Jan 24, 2020
4.750
4.960
4.735
4.830
23,556,102
+0.28(+6.15%)
Jan 23, 2020
4.600
4.720
4.490
4.550
33,233,976
+0.25(+5.81%)
Jan 22, 2020
4.150
4.320
4.150
4.300
28,010,222
+0.33(+8.31%)
Jan 21, 2020
3.970
3.990
3.860
3.970
10,854,078
+0.10(+2.58%)
Jan 17, 2020
3.870
3.960
3.835
3.870
7,570,200
-0.04(-1.02%)
Jan 16, 2020
3.990
4.000
3.840
3.910
18,169,384
-0.12(-2.98%)
Jan 15, 2020
4.000
4.150
3.980
4.030
12,795,380
+0.10(+2.54%)
Jan 14, 2020
3.940
4.000
3.880
3.930
11,680,451
-0.08(-2.00%)
Jan 13, 2020
3.900
4.040
3.890
4.010
15,074,770
+0.20(+5.25%)
Jan 10, 2020
3.770
3.865
3.740
3.810
10,515,200
+0.09(+2.42%)
Jan 09, 2020
3.760
3.900
3.680
3.720
25,809,828
+0.14(+3.91%)
Jan 08, 2020
3.300
3.800
3.290
3.580
40,828,168
+0.32(+9.82%)
Jan 07, 2020
3.270
3.340
3.210
3.260
12,614,568
+0.03(+0.93%)
Jan 06, 2020
3.120
3.260
3.110
3.230
14,752,720
+0.03(+0.94%)
Jan 03, 2020
3.140
3.340
3.110
3.200
27,273,500
-0.32(-9.09%)
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
.