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 30, 2015
26.27
26.33
26.16
26.25
132,487
+0.13(+0.50%)
Apr 29, 2015
26.12
26.12
26.12
26.12
120
-0.24(-0.91%)
Apr 28, 2015
26.36
26.37
26.34
26.36
144,934
+0.22(+0.84%)
Apr 27, 2015
26.20
26.20
26.14
26.14
759
-0.20(-0.76%)
Apr 24, 2015
26.36
26.38
26.26
26.34
58,239
-0.17(-0.64%)
Apr 23, 2015
26.40
26.59
26.40
26.51
163,507
+0.22(+0.84%)
Apr 22, 2015
26.24
26.33
26.22
26.29
33,765
+0.01(+0.04%)
Apr 21, 2015
26.27
26.28
26.27
26.28
1,916
-0.11(-0.42%)
Apr 20, 2015
26.41
26.41
26.39
26.39
772
+0.18(+0.69%)
Apr 17, 2015
26.39
26.39
26.21
26.21
4,526
-0.45(-1.69%)
Apr 16, 2015
26.67
26.67
26.65
26.66
1,801
-0.06(-0.22%)
Apr 15, 2015
26.71
26.78
26.70
26.72
6,975
+0.30(+1.14%)
Apr 14, 2015
26.13
26.42
26.13
26.42
2,816
+0.23(+0.88%)
Apr 13, 2015
26.27
26.27
26.19
26.19
3,336
-0.22(-0.83%)
Apr 10, 2015
26.37
26.41
26.31
26.41
3,938
+0.37(+1.42%)
Apr 09, 2015
26.00
26.04
26.00
26.04
11,989
-0.01(-0.04%)
Apr 08, 2015
26.05
26.05
26.05
26.05
1,715
-0.07(-0.26%)
Apr 07, 2015
26.27
26.32
26.12
26.12
19,798
-0.13(-0.50%)
Apr 06, 2015
25.97
26.25
25.97
26.25
2,429
+0.44(+1.70%)
Apr 02, 2015
25.73
25.81
25.81
25.81
10,000
+0.16(+0.62%)
Apr 01, 2015
25.56
25.74
25.56
25.65
45,426
+0.10(+0.39%)
Mar 31, 2015
25.80
25.80
25.51
25.55
24,581
-0.24(-0.95%)
Mar 30, 2015
25.77
25.79
25.77
25.79
2,350
+0.18(+0.72%)
Mar 27, 2015
25.56
25.61
25.51
25.61
12,757
-0.14(-0.54%)
Mar 26, 2015
25.80
25.93
25.75
25.75
10,041
-0.05(-0.19%)
Mar 25, 2015
25.97
26.14
25.80
25.80
8,175
-0.35(-1.33%)
Mar 24, 2015
26.14
26.16
26.14
26.15
2,600
-0.04(-0.16%)
Mar 23, 2015
26.29
26.30
26.19
26.19
9,413
+0.05(+0.19%)
Mar 20, 2015
25.99
26.19
25.99
26.14
55,170
+0.26(+1.02%)
Mar 19, 2015
25.85
25.88
25.85
25.88
1,495
-0.27(-1.05%)
Mar 18, 2015
25.65
26.26
25.61
26.15
48,340
+0.48(+1.87%)
Mar 17, 2015
25.69
25.69
25.67
25.67
801
-0.17(-0.66%)
Mar 16, 2015
25.82
25.84
25.75
25.84
5,740
+0.16(+0.62%)
Mar 13, 2015
25.81
25.81
25.55
25.68
18,384
-0.13(-0.50%)
Mar 12, 2015
25.79
25.82
25.79
25.81
2,275
+0.20(+0.79%)
Mar 11, 2015
25.72
25.72
25.61
25.61
2,416
-0.01(-0.03%)
Mar 10, 2015
25.76
25.76
25.62
25.62
4,997
-0.43(-1.67%)
Mar 09, 2015
25.98
26.05
25.98
26.05
200,150
+0.10(+0.39%)
Mar 06, 2015
26.00
26.00
25.95
25.95
2,443
-0.41(-1.57%)
Mar 05, 2015
26.36
26.36
26.36
26.36
1,317
-0.11(-0.41%)
Mar 04, 2015
26.44
26.47
26.35
26.47
11,363
-0.09(-0.34%)
Mar 03, 2015
26.56
26.56
26.56
26.56
3,311
+0.06(+0.23%)
Mar 02, 2015
26.44
26.50
26.44
26.50
2,410
-0.00(-0.01%)
Feb 27, 2015
26.50
26.51
26.50
26.50
2,439
+0.19(+0.72%)
Feb 26, 2015
26.38
26.39
26.28
26.31
11,032
-0.19(-0.70%)
Feb 25, 2015
26.47
26.50
26.47
26.50
3,592
-0.23(-0.86%)
Feb 24, 2015
26.79
26.81
26.68
26.72
8,174
+0.06(+0.24%)
Feb 23, 2015
26.67
26.67
26.60
26.66
61,229
+0.06(+0.23%)
Feb 20, 2015
26.58
26.60
26.54
26.60
791
+0.06(+0.22%)
Feb 19, 2015
26.54
26.54
26.54
26.54
189
+0.12(+0.46%)
Feb 18, 2015
26.39
26.43
26.38
26.42
1,320
-0.19(-0.72%)
Feb 17, 2015
26.48
26.65
26.48
26.61
18,445
+0.14(+0.53%)
Feb 13, 2015
26.43
26.47
26.47
26.47
1,400
+0.19(+0.72%)
Feb 12, 2015
26.28
26.28
26.28
26.28
5,752
+0.12(+0.48%)
Feb 11, 2015
26.01
26.16
26.01
26.16
2,439
+0.10(+0.38%)
Feb 10, 2015
25.92
26.07
25.92
26.06
1,514
-0.00(-0.01%)
Feb 09, 2015
25.96
26.06
25.96
26.06
5,639
+0.11(+0.42%)
Feb 06, 2015
25.96
25.98
25.95
25.95
794
+0.16(+0.60%)
Feb 05, 2015
25.76
25.79
25.68
25.79
798
+0.37(+1.47%)
Feb 04, 2015
25.49
25.56
25.40
25.42
6,482
-0.27(-1.05%)
Feb 03, 2015
25.63
25.69
25.63
25.69
373
+0.93(+3.75%)
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
.