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
Ipath US Treasury 5 Yr Bear ETN
(NY:
DFVS
)
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 (%)
Aug 29, 2014
37.40
37.40
37.40
0
-0.45(-1.19%)
Aug 22, 2014
37.85
37.85
37.85
0
+0.09(+0.24%)
Aug 21, 2014
37.68
37.68
37.68
37.76
213
+0.05(+0.13%)
Aug 20, 2014
37.35
37.84
37.35
37.71
800
+0.00(+0.00%)
Aug 19, 2014
37.17
1
+0.00(+0.00%)
Aug 18, 2014
37.03
37.17
37.03
37.17
2,212
+0.00(+0.00%)
Aug 14, 2014
0
+0.00(+0.00%)
Aug 12, 2014
37.71
37.71
37.71
0
-0.01(-0.03%)
Aug 11, 2014
37.84
37.84
37.72
37.72
200
-0.07(-0.19%)
Aug 08, 2014
37.71
37.71
37.71
37.79
721
+0.19(+0.51%)
Aug 07, 2014
38.07
38.20
37.60
37.60
2,853
-0.90(-2.34%)
Aug 05, 2014
38.50
38.50
38.50
0
+0.33(+0.86%)
Aug 04, 2014
38.06
38.17
38.06
38.17
200
-0.16(-0.42%)
Aug 01, 2014
38.60
38.60
38.33
38.33
3,992
-0.93(-2.37%)
Jul 31, 2014
39.55
39.55
39.19
39.26
1,154
-0.46(-1.16%)
Jul 30, 2014
39.27
39.72
39.27
39.72
1,300
+1.12(+2.90%)
Jul 29, 2014
38.79
38.92
38.60
38.60
500
-0.26(-0.67%)
Jul 28, 2014
38.72
38.86
38.64
38.86
600
+0.00(+0.00%)
Jul 25, 2014
38.96
50
+0.00(+0.00%)
Jul 24, 2014
38.81
38.96
38.79
38.96
1,425
+0.65(+1.70%)
Jul 23, 2014
38.31
38.31
38.31
38.31
300
-0.18(-0.47%)
Jul 22, 2014
38.50
38.50
38.49
38.49
1,700
-0.23(-0.59%)
Jul 21, 2014
38.72
38.76
38.67
38.72
750
+0.12(+0.31%)
Jul 18, 2014
38.40
38.66
38.36
38.60
1,584
+0.26(+0.68%)
Jul 17, 2014
38.46
38.46
38.34
38.34
1,136
-0.61(-1.57%)
Jul 16, 2014
38.78
38.98
38.78
38.95
780
+0.15(+0.39%)
Jul 15, 2014
38.40
38.91
38.28
38.80
2,600
+0.29(+0.75%)
Jul 14, 2014
38.44
38.59
38.41
38.51
1,085
+0.29(+0.76%)
Jul 11, 2014
38.22
38.22
38.22
38.22
303
-0.10(-0.26%)
Jul 10, 2014
38.11
38.32
38.11
38.32
1,328
-0.56(-1.44%)
Jul 09, 2014
39.09
39.29
38.88
38.88
914
+0.04(+0.10%)
Jul 08, 2014
38.76
38.87
38.74
38.84
1,300
-0.31(-0.78%)
Jul 07, 2014
39.25
39.29
39.15
39.15
1,112
+0.08(+0.20%)
Jul 03, 2014
39.07
39.07
39.07
0
+0.16(+0.41%)
Jul 02, 2014
38.77
38.91
38.61
38.91
4,201
+0.58(+1.51%)
Jul 01, 2014
38.22
38.33
38.22
38.33
1,626
+0.28(+0.74%)
Jun 30, 2014
38.10
38.13
38.01
38.05
2,857
-0.09(-0.24%)
Jun 27, 2014
38.06
38.14
38.06
38.14
415
-0.12(-0.31%)
Jun 26, 2014
38.18
38.31
38.17
38.26
4,040
-0.39(-1.01%)
Jun 25, 2014
38.45
38.65
38.45
38.65
1,485
-0.24(-0.62%)
Jun 24, 2014
39.02
39.30
38.88
38.89
4,754
-0.36(-0.92%)
Jun 23, 2014
39.00
39.26
39.00
39.25
10,512
+0.19(+0.49%)
Jun 20, 2014
39.06
39.06
39.06
39.06
250
-0.73(-1.83%)
Jun 18, 2014
39.79
39.79
39.79
0
+0.09(+0.23%)
Jun 17, 2014
39.54
39.71
39.44
39.70
4,440
+0.64(+1.64%)
Jun 16, 2014
39.14
39.14
39.06
39.06
2,500
-0.12(-0.31%)
Jun 13, 2014
39.26
39.26
39.18
39.18
373
+0.18(+0.46%)
Jun 11, 2014
39.00
39.00
39.00
0
-0.20(-0.51%)
Jun 10, 2014
39.21
39.27
39.20
39.20
2,600
+0.56(+1.45%)
Jun 06, 2014
38.49
38.65
38.47
38.64
1,400
+0.29(+0.76%)
Jun 05, 2014
38.35
38.35
38.35
38.35
350
-0.23(-0.60%)
Jun 04, 2014
38.61
38.69
38.57
38.58
950
+0.05(+0.12%)
Jun 03, 2014
38.34
38.58
38.22
38.53
11,705
+0.39(+1.03%)
Jun 02, 2014
37.63
38.20
37.63
38.14
2,310
+0.47(+1.24%)
May 30, 2014
37.67
37.67
37.67
37.67
200
+0.54(+1.46%)
May 28, 2014
37.13
37.13
37.13
0
-0.55(-1.46%)
May 27, 2014
38.01
38.01
37.66
37.68
5,967
-0.28(-0.74%)
May 22, 2014
37.96
37.96
37.96
0
+0.25(+0.67%)
May 21, 2014
37.92
38.03
37.68
37.71
1,508
+0.13(+0.34%)
May 20, 2014
37.62
37.62
37.58
37.58
1,050
-0.37(-0.98%)
May 19, 2014
37.84
37.96
37.84
37.95
2,704
-0.13(-0.34%)
May 16, 2014
37.92
38.08
37.83
38.08
2,504
-0.07(-0.18%)
May 15, 2014
38.15
38.15
38.12
38.15
4,700
+0.04(+0.10%)
May 14, 2014
38.11
38.12
38.08
38.11
64,855
-0.68(-1.75%)
May 13, 2014
38.84
38.94
38.79
38.79
900
-0.40(-1.02%)
May 12, 2014
39.18
39.19
39.05
39.19
8,554
+0.22(+0.57%)
May 09, 2014
38.97
38.97
38.97
38.97
750
-0.06(-0.15%)
May 08, 2014
39.03
39.03
39.03
39.03
200
-0.34(-0.86%)
May 07, 2014
39.37
39.37
39.37
39.37
475
-0.09(-0.23%)
May 06, 2014
39.46
39.46
39.46
39.46
1
+0.00(+0.00%)
May 02, 2014
39.46
39.46
39.46
39.46
0
+0.06(+0.15%)
May 01, 2014
39.41
39.41
39.23
39.40
5,138
-0.27(-0.68%)
Apr 30, 2014
39.89
39.94
39.63
39.67
20,906
-0.51(-1.27%)
Apr 29, 2014
40.28
40.28
40.09
40.18
4,960
-0.02(-0.05%)
Apr 28, 2014
40.20
40.21
40.17
40.20
702
+0.31(+0.78%)
Apr 25, 2014
39.89
39.89
39.89
39.89
100
-0.39(-0.97%)
Apr 24, 2014
40.18
40.28
40.18
40.28
562
+0.14(+0.35%)
Apr 23, 2014
40.28
40.28
39.89
40.14
44,299
-0.31(-0.77%)
Apr 22, 2014
40.52
40.60
40.38
40.45
40,898
+0.19(+0.47%)
Apr 21, 2014
40.36
40.37
40.24
40.26
6,100
-0.24(-0.59%)
Apr 17, 2014
40.50
40.50
40.50
0
+0.78(+1.96%)
Apr 16, 2014
39.64
39.79
39.50
39.72
8,701
+0.26(+0.66%)
Apr 15, 2014
39.55
39.57
39.41
39.46
13,501
+0.09(+0.23%)
Apr 14, 2014
39.19
39.37
39.04
39.37
5,321
+0.57(+1.47%)
Apr 11, 2014
38.83
38.91
38.79
38.80
9,825
-0.12(-0.31%)
Apr 10, 2014
38.90
38.94
38.76
38.92
4,262
-0.96(-2.41%)
Apr 09, 2014
40.20
40.39
39.88
39.88
12,260
-0.01(-0.03%)
Apr 08, 2014
40.12
40.12
39.88
39.89
9,321
-0.39(-0.97%)
Apr 07, 2014
40.28
40.28
40.28
40.28
90
+0.00(+0.00%)
Apr 04, 2014
40.58
40.58
40.28
40.28
208
-0.96(-2.33%)
Apr 03, 2014
41.12
41.24
41.08
41.24
14,849
+0.00(+0.00%)
Apr 02, 2014
41.16
41.26
41.16
41.24
17,927
+0.68(+1.68%)
Apr 01, 2014
40.57
40.67
40.52
40.56
43,975
-0.10(-0.25%)
Mar 31, 2014
40.61
40.77
40.61
40.66
1,311
-0.11(-0.27%)
Mar 28, 2014
40.57
40.77
40.57
40.77
1,300
+0.33(+0.82%)
Mar 27, 2014
40.67
40.67
40.44
40.44
2,000
+0.09(+0.22%)
Mar 26, 2014
40.55
40.55
40.23
40.35
1,898
-0.53(-1.29%)
Mar 25, 2014
40.88
40.88
40.88
40.88
6
+0.00(+0.00%)
Mar 24, 2014
40.94
40.94
40.88
40.88
300
+0.12(+0.29%)
Mar 21, 2014
40.84
40.84
40.76
40.76
515
-0.01(-0.02%)
Mar 20, 2014
40.92
40.94
40.76
40.77
1,016
-0.27(-0.66%)
Mar 19, 2014
39.28
41.04
39.28
41.04
8,900
+2.09(+5.37%)
Mar 18, 2014
38.95
38.95
38.95
38.95
2,000
-0.24(-0.61%)
Mar 17, 2014
39.00
39.20
39.00
39.19
10,585
+0.30(+0.77%)
Mar 14, 2014
38.89
38.89
38.89
38.89
100
+0.18(+0.46%)
Mar 13, 2014
38.73
38.73
38.71
38.71
250
-0.67(-1.70%)
Mar 12, 2014
39.21
39.38
39.20
39.38
10,000
-0.34(-0.85%)
Mar 11, 2014
39.72
39.72
39.72
39.72
200
-0.11(-0.28%)
Mar 10, 2014
39.86
39.86
39.83
39.83
236
+0.86(+2.21%)
Mar 05, 2014
38.97
38.97
38.97
0
+0.13(+0.33%)
Mar 04, 2014
38.86
38.88
38.80
38.84
9,402
+0.27(+0.70%)
Mar 03, 2014
38.50
38.57
38.50
38.57
508
-0.55(-1.40%)
Feb 28, 2014
39.13
39.18
39.11
39.12
407
+0.55(+1.44%)
Feb 27, 2014
38.56
38.56
38.56
38.56
256
-0.31(-0.79%)
Feb 26, 2014
38.87
38.87
38.87
38.87
101
-0.71(-1.79%)
Feb 24, 2014
39.58
39.58
39.58
0
+0.20(+0.50%)
Feb 20, 2014
39.38
39.38
39.38
0
+0.24(+0.61%)
Feb 19, 2014
38.66
39.14
38.60
39.14
17,021
-0.04(-0.10%)
Feb 18, 2014
39.18
39.18
39.18
39.18
15
+0.00(+0.00%)
Feb 13, 2014
39.18
39.18
39.18
0
-0.66(-1.66%)
Feb 12, 2014
39.65
39.84
39.62
39.84
1,405
+0.38(+0.96%)
Feb 11, 2014
39.40
39.46
39.40
39.46
1,500
+0.66(+1.70%)
Feb 10, 2014
38.85
38.85
38.80
38.80
905
-0.40(-1.02%)
Feb 06, 2014
39.20
39.20
39.20
0
+0.32(+0.82%)
Feb 05, 2014
39.04
39.13
38.88
38.88
500
+0.08(+0.21%)
Feb 04, 2014
38.88
38.89
38.80
38.80
1,800
-0.15(-0.39%)
Feb 03, 2014
39.35
39.35
38.95
38.95
437
-0.22(-0.56%)
Jan 31, 2014
39.27
39.27
39.15
39.17
1,200
-0.69(-1.73%)
Jan 30, 2014
39.76
39.86
39.69
39.86
2,601
+0.30(+0.76%)
Jan 29, 2014
39.64
39.79
39.48
39.56
14,900
-0.48(-1.20%)
Jan 28, 2014
40.15
40.32
40.04
40.04
25,501
-0.30(-0.74%)
Jan 27, 2014
40.14
40.43
39.94
40.34
20,442
+0.25(+0.62%)
Jan 24, 2014
39.96
40.10
39.84
40.09
16,211
-0.38(-0.94%)
Jan 23, 2014
40.96
40.96
40.47
40.47
52,700
-1.05(-2.53%)
Jan 22, 2014
41.55
41.67
41.42
41.52
36,199
+0.45(+1.10%)
Jan 21, 2014
41.11
41.11
40.96
41.07
74,925
+0.17(+0.42%)
Jan 17, 2014
40.90
40.90
40.90
0
-0.13(-0.32%)
Jan 16, 2014
41.05
41.13
41.03
41.03
36,200
-0.31(-0.75%)
Jan 15, 2014
41.65
41.65
41.34
41.34
44,207
+0.19(+0.46%)
Jan 14, 2014
40.82
41.15
40.81
41.15
23,700
+0.61(+1.50%)
Jan 13, 2014
40.67
40.67
40.54
40.54
700
-0.38(-0.93%)
Jan 10, 2014
41.13
41.22
40.92
40.92
31,842
-1.20(-2.85%)
Jan 09, 2014
42.26
42.44
42.11
42.12
86,595
-0.30(-0.71%)
Jan 08, 2014
42.03
42.42
42.03
42.42
1,677
+1.02(+2.46%)
Jan 07, 2014
41.65
41.65
41.40
41.40
21,200
-0.16(-0.38%)
Jan 06, 2014
41.70
41.70
41.48
41.56
152,800
-0.55(-1.31%)
Jan 03, 2014
41.73
42.11
41.69
42.11
26,100
+0.28(+0.67%)
Jan 02, 2014
41.88
41.88
41.78
41.83
4,724
-0.41(-0.97%)
Dec 31, 2013
42.24
42.24
42.24
0
+0.53(+1.27%)
Dec 30, 2013
41.95
41.95
41.70
41.71
34,313
-0.36(-0.86%)
Dec 27, 2013
42.14
42.15
42.04
42.07
28,400
-0.02(-0.05%)
Dec 26, 2013
42.19
42.19
42.09
42.09
9,300
-0.12(-0.28%)
Dec 24, 2013
42.04
42.21
42.04
42.21
600
+0.54(+1.30%)
Dec 23, 2013
41.58
41.67
41.58
41.67
300
+0.28(+0.69%)
Dec 19, 2013
41.39
41.39
41.39
41.39
0
+1.29(+3.20%)
Dec 18, 2013
40.36
40.78
40.05
40.10
3,152
-0.08(-0.20%)
Dec 17, 2013
40.18
40.18
40.18
40.18
498
-0.32(-0.80%)
Dec 16, 2013
40.50
40.50
40.50
40.50
242
-0.09(-0.21%)
Dec 13, 2013
40.63
40.64
40.59
40.59
500
+0.01(+0.02%)
Dec 12, 2013
40.45
40.64
40.45
40.58
17,600
+0.47(+1.17%)
Dec 11, 2013
39.85
40.11
39.85
40.11
19,410
+0.30(+0.75%)
Dec 10, 2013
39.81
39.81
39.80
39.81
2,050
-0.19(-0.47%)
Dec 09, 2013
40.00
40.00
40.00
40.00
1,036
-0.09(-0.22%)
Dec 05, 2013
40.09
40.09
40.09
40.09
0
+0.35(+0.88%)
Dec 04, 2013
39.58
39.74
39.58
39.74
625
+0.26(+0.66%)
Dec 02, 2013
39.48
39.48
39.48
0
+0.69(+1.78%)
Nov 27, 2013
38.79
38.79
38.79
0
+0.14(+0.36%)
Nov 26, 2013
38.68
38.68
38.59
38.65
5,000
-0.87(-2.20%)
Nov 21, 2013
39.52
39.52
39.52
0
+0.41(+1.05%)
Nov 19, 2013
39.11
39.11
39.11
0
-0.60(-1.51%)
Nov 13, 2013
39.71
39.71
39.71
0
-0.42(-1.05%)
Nov 12, 2013
40.04
40.13
39.89
40.13
2,400
+0.34(+0.85%)
Nov 08, 2013
39.79
39.79
39.79
0
+0.92(+2.36%)
Nov 07, 2013
38.87
38.87
38.87
38.87
300
-0.87(-2.18%)
Nov 05, 2013
39.74
39.74
39.74
0
+0.42(+1.07%)
Nov 04, 2013
39.32
39.32
39.32
39.32
644
-0.29(-0.73%)
Nov 01, 2013
39.43
39.61
39.40
39.61
788
+0.26(+0.66%)
Oct 31, 2013
39.31
39.35
39.31
39.35
200
+0.33(+0.85%)
Oct 30, 2013
39.13
39.13
39.02
39.02
200
+0.03(+0.07%)
Oct 23, 2013
38.99
38.99
38.99
38.99
0
-0.18(-0.45%)
Oct 22, 2013
39.17
39.17
39.17
39.17
250
-0.54(-1.36%)
Oct 21, 2013
39.71
39.71
39.71
39.71
125
+0.16(+0.40%)
Oct 18, 2013
39.55
39.55
39.55
39.55
1,000
+0.00(+0.00%)
Oct 17, 2013
39.55
39.55
39.55
1,000
-0.68(-1.69%)
Oct 16, 2013
40.89
40.97
40.23
40.23
2,300
-0.23(-0.57%)
Oct 15, 2013
40.46
40.46
40.46
40.46
3,100
-0.41(-0.99%)
Oct 14, 2013
40.45
40.87
40.45
40.87
6,500
+0.50(+1.24%)
Oct 11, 2013
40.30
40.39
40.27
40.37
1,500
-0.51(-1.26%)
Oct 10, 2013
40.95
40.95
40.88
40.88
289
+0.18(+0.44%)
Oct 08, 2013
40.70
40.70
40.70
0
+0.24(+0.58%)
Oct 04, 2013
40.46
40.46
40.46
0
+0.52(+1.31%)
Oct 03, 2013
39.91
39.94
39.91
39.94
1,200
-0.30(-0.74%)
Oct 02, 2013
40.09
40.24
40.09
40.24
405
-0.37(-0.91%)
Sep 30, 2013
40.61
40.61
40.61
0
+0.14(+0.35%)
Sep 27, 2013
40.51
40.51
40.39
40.47
600
-1.19(-2.86%)
Sep 20, 2013
41.66
41.66
41.66
0
+0.05(+0.12%)
Sep 19, 2013
41.47
41.61
41.37
41.61
1,702
+0.21(+0.51%)
Sep 18, 2013
43.37
43.42
41.40
41.40
5,600
-1.62(-3.78%)
Sep 16, 2013
43.02
43.02
43.02
0
-1.00(-2.26%)
Sep 13, 2013
44.09
44.09
43.93
44.02
400
+0.33(+0.76%)
Sep 12, 2013
43.69
43.69
43.69
43.69
292
-0.39(-0.88%)
Sep 11, 2013
44.08
44.08
44.08
44.08
350
-0.64(-1.43%)
Sep 10, 2013
44.72
44.72
44.72
44.72
100
+0.27(+0.62%)
Sep 06, 2013
44.45
44.45
44.45
0
-1.21(-2.66%)
Sep 05, 2013
45.05
45.66
45.05
45.66
2,100
+1.14(+2.56%)
Sep 04, 2013
44.28
44.52
44.28
44.52
700
+0.48(+1.09%)
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
.