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
Ultrashort Oil & Gas -2X ETF
(NY:
DUG
)
10.16
+0.22 (+2.21%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 2024
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 (%)
Jul 31, 2013
282.90
283.14
278.27
281.90
38,297
-2.47(-0.87%)
Jul 30, 2013
282.62
287.22
282.23
284.37
19,992
+0.86(+0.30%)
Jul 29, 2013
280.29
285.37
280.29
283.52
21,520
+4.56(+1.64%)
Jul 26, 2013
279.24
282.88
278.72
278.95
11,771
+1.81(+0.65%)
Jul 25, 2013
281.57
281.90
276.49
277.15
19,824
-2.57(-0.92%)
Jul 24, 2013
274.30
282.48
273.54
279.72
44,351
+5.85(+2.13%)
Jul 23, 2013
275.20
275.20
272.30
273.87
19,024
-1.00(-0.36%)
Jul 22, 2013
274.44
275.30
272.82
274.87
22,614
+1.05(+0.38%)
Jul 19, 2013
279.48
280.24
273.63
273.82
64,756
-7.65(-2.72%)
Jul 18, 2013
285.37
285.42
279.95
281.47
39,217
-6.04(-2.10%)
Jul 17, 2013
289.12
289.12
285.56
287.51
20,924
-2.33(-0.80%)
Jul 16, 2013
286.27
293.36
285.37
289.84
27,308
+3.28(+1.14%)
Jul 15, 2013
286.56
287.74
285.70
286.56
21,277
+0.29(+0.10%)
Jul 12, 2013
290.12
290.31
286.13
286.27
19,211
-1.85(-0.64%)
Jul 11, 2013
287.56
291.98
286.13
288.13
20,580
-5.32(-1.81%)
Jul 10, 2013
289.31
294.88
289.03
293.45
28,860
+3.14(+1.08%)
Jul 09, 2013
292.78
294.69
289.88
290.31
27,695
-6.42(-2.16%)
Jul 08, 2013
298.20
299.82
293.69
296.73
30,743
-4.18(-1.39%)
Jul 05, 2013
304.00
308.28
300.58
300.91
21,550
-7.03(-2.28%)
Jul 03, 2013
309.13
313.17
307.33
307.94
13,977
-0.28(-0.09%)
Jul 02, 2013
308.70
311.27
303.52
308.23
46,399
-1.52(-0.49%)
Jul 01, 2013
314.55
314.55
304.62
309.75
34,554
-4.75(-1.51%)
Jun 28, 2013
314.50
316.50
309.90
314.50
36,620
+1.09(+0.35%)
Jun 26, 2013
313.60
318.92
311.98
313.41
31,299
-4.75(-1.49%)
Jun 25, 2013
319.02
323.39
316.21
318.16
24,101
-7.65(-2.35%)
Jun 24, 2013
322.68
332.94
319.06
325.81
38,686
+9.46(+2.99%)
Jun 21, 2013
311.46
323.34
308.99
316.36
53,044
-1.66(-0.52%)
Jun 20, 2013
307.94
319.38
307.94
318.02
54,554
+17.39(+5.79%)
Jun 19, 2013
295.40
300.77
292.59
300.62
42,416
+5.27(+1.79%)
Jun 18, 2013
298.68
299.01
293.74
295.35
28,338
-3.47(-1.16%)
Jun 17, 2013
302.34
302.53
297.25
298.82
31,283
-8.13(-2.65%)
Jun 14, 2013
301.34
307.85
300.81
306.95
11,046
+5.32(+1.76%)
Jun 13, 2013
311.98
312.65
300.27
301.62
31,677
-10.98(-3.51%)
Jun 12, 2013
301.77
313.31
300.72
312.60
38,879
+6.08(+1.98%)
Jun 11, 2013
304.43
307.23
301.91
306.52
18,740
+8.36(+2.81%)
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
.