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 (%)
Sep 29, 2017
27.53
27.53
27.44
27.44
1,048
-0.11(-0.39%)
Sep 28, 2017
27.92
27.92
27.42
27.55
3,232
-0.09(-0.34%)
Sep 27, 2017
27.34
27.65
27.34
27.64
3,983
+0.13(+0.47%)
Sep 26, 2017
27.44
27.51
27.44
27.51
1,259
+0.17(+0.61%)
Sep 25, 2017
27.38
27.38
27.28
27.34
2,441
+0.14(+0.51%)
Sep 22, 2017
26.89
27.20
26.89
27.20
12,223
+0.40(+1.49%)
Sep 21, 2017
26.76
26.85
26.76
26.81
6,016
-0.34(-1.24%)
Sep 19, 2017
27.14
152
+0.07(+0.25%)
Sep 18, 2017
27.50
27.50
27.03
27.07
4,695
-0.20(-0.75%)
Sep 15, 2017
27.27
27.32
27.25
27.28
16,335
+0.05(+0.20%)
Sep 14, 2017
27.26
27.27
27.20
27.22
1,518
-0.03(-0.10%)
Sep 13, 2017
27.06
27.25
27.06
27.25
1,633
-0.05(-0.20%)
Sep 12, 2017
27.20
27.30
27.20
27.30
625
+0.19(+0.71%)
Sep 11, 2017
26.99
27.11
26.97
27.11
27,874
+0.37(+1.37%)
Sep 08, 2017
26.74
26.75
26.74
26.75
539
-0.04(-0.16%)
Sep 07, 2017
26.75
26.82
26.75
26.79
4,220
-0.04(-0.14%)
Sep 06, 2017
26.79
26.83
26.77
26.82
9,663
+0.22(+0.84%)
Sep 05, 2017
26.75
26.75
26.51
26.60
8,897
-0.15(-0.57%)
Sep 01, 2017
26.76
26.76
26.76
26.76
470
+0.21(+0.79%)
Aug 31, 2017
26.55
26.55
26.55
26.55
107
+0.19(+0.74%)
Aug 30, 2017
26.29
26.36
26.24
26.35
6,790
+0.04(+0.14%)
Aug 29, 2017
26.31
26.31
26.31
26.31
107
-0.05(-0.18%)
Aug 25, 2017
26.36
12
+0.14(+0.54%)
Aug 24, 2017
26.21
26.22
26.21
26.22
1,732
+0.04(+0.14%)
Aug 23, 2017
26.16
26.23
26.14
26.19
6,513
+0.13(+0.48%)
Aug 22, 2017
26.06
26.07
26.06
26.06
6,691
+0.21(+0.82%)
Aug 21, 2017
25.71
25.85
25.71
25.85
3,994
-0.06(-0.23%)
Aug 18, 2017
25.96
26.00
25.91
25.91
3,394
-0.52(-1.95%)
Aug 16, 2017
26.42
26.42
26.42
0
-0.08(-0.29%)
Aug 15, 2017
26.49
26.50
26.49
26.50
961
-0.05(-0.19%)
Aug 14, 2017
26.56
26.56
26.56
26.55
884
+0.16(+0.62%)
Aug 11, 2017
26.46
26.46
26.39
26.39
1,387
-0.06(-0.23%)
Aug 10, 2017
26.45
26.45
26.45
26.45
246
-0.48(-1.77%)
Aug 09, 2017
26.89
26.97
26.79
26.93
9,798
-0.06(-0.24%)
Aug 08, 2017
26.90
27.03
26.90
26.99
2,453
-0.07(-0.27%)
Aug 07, 2017
26.96
27.07
26.96
27.07
3,352
+0.18(+0.68%)
Aug 04, 2017
26.88
26.89
26.88
26.88
541
+0.10(+0.37%)
Aug 02, 2017
26.78
26.78
26.78
0
+0.06(+0.21%)
Aug 01, 2017
26.64
26.76
26.59
26.73
3,315
-0.00(-0.02%)
Jul 31, 2017
26.78
26.81
26.73
26.73
4,283
+0.04(+0.14%)
Jul 28, 2017
27.01
27.01
26.68
26.69
2,798
-0.30(-1.10%)
Jul 27, 2017
26.95
26.99
26.95
26.99
1,040
-0.04(-0.14%)
Jul 26, 2017
26.98
27.13
26.92
27.03
8,097
+0.24(+0.88%)
Jul 21, 2017
26.79
75
-0.06(-0.23%)
Jul 20, 2017
26.84
26.93
26.84
26.85
8,972
+0.01(+0.05%)
Jul 19, 2017
26.83
26.84
26.83
26.84
433
+0.21(+0.79%)
Jul 18, 2017
26.72
26.72
26.62
26.63
2,086
-0.19(-0.73%)
Jul 17, 2017
26.62
26.83
26.62
26.83
615
+0.14(+0.52%)
Jul 14, 2017
26.70
26.76
26.69
26.69
19,434
+0.18(+0.69%)
Jul 12, 2017
26.50
26.50
26.50
0
+0.12(+0.46%)
Jul 11, 2017
26.54
26.54
26.38
26.38
3,080
+0.00(+0.00%)
Jul 10, 2017
26.81
26.81
26.36
26.38
7,405
+0.06(+0.21%)
Jul 07, 2017
26.40
26.40
26.32
26.32
651
-0.05(-0.20%)
Jul 06, 2017
26.86
26.86
26.35
26.38
1,556
-0.17(-0.65%)
Jul 05, 2017
26.61
26.61
26.55
26.55
9,822
-0.15(-0.55%)
Jul 03, 2017
26.70
26.70
26.70
26.70
115
+0.22(+0.85%)
Jun 30, 2017
26.43
26.53
26.37
26.47
8,965
+0.14(+0.53%)
Jun 29, 2017
26.44
26.53
26.21
26.33
9,010
+0.04(+0.14%)
Jun 28, 2017
26.31
26.31
26.25
26.30
1,232
+0.21(+0.82%)
Jun 27, 2017
26.26
26.26
26.08
26.08
787
-0.17(-0.64%)
Jun 26, 2017
26.25
26.25
26.25
26.25
637
+0.16(+0.61%)
Jun 23, 2017
26.05
26.15
26.05
26.09
4,980
+0.09(+0.35%)
Jun 22, 2017
26.01
26.05
25.98
26.00
25,430
+0.27(+1.04%)
Jun 21, 2017
25.75
25.77
25.59
25.73
14,297
-0.26(-1.00%)
Jun 19, 2017
25.99
75
+0.16(+0.61%)
Jun 16, 2017
25.88
25.88
25.74
25.83
20,681
+0.44(+1.71%)
Jun 15, 2017
25.39
25.43
25.30
25.40
21,263
-0.26(-1.02%)
Jun 14, 2017
25.66
25.66
25.66
25.66
570
+0.18(+0.69%)
Jun 12, 2017
25.48
25.48
25.48
0
+0.09(+0.37%)
Jun 08, 2017
25.39
25.39
25.39
0
-0.04(-0.14%)
Jun 07, 2017
25.43
25.43
25.42
25.43
2,210
-0.10(-0.40%)
Jun 06, 2017
25.51
25.53
25.51
25.53
385
-0.09(-0.36%)
Jun 05, 2017
25.57
25.68
25.56
25.62
20,922
-0.02(-0.07%)
Jun 02, 2017
25.58
25.64
25.58
25.64
7,161
+0.06(+0.22%)
Jun 01, 2017
25.41
25.62
25.37
25.58
4,820
+0.40(+1.57%)
May 31, 2017
24.92
25.19
24.92
25.19
12,139
+0.14(+0.55%)
May 30, 2017
25.08
25.12
25.04
25.05
13,321
+0.03(+0.11%)
May 25, 2017
25.02
385
+0.00(+0.00%)
May 24, 2017
24.97
25.06
24.97
25.02
7,023
+0.06(+0.24%)
May 23, 2017
24.98
24.98
24.95
24.96
1,699
-0.08(-0.30%)
May 22, 2017
24.97
25.06
24.97
25.03
18,250
+0.08(+0.32%)
May 19, 2017
24.86
24.96
24.86
24.96
2,216
+0.13(+0.52%)
May 18, 2017
24.87
24.87
24.83
24.83
1,904
+0.06(+0.23%)
May 17, 2017
25.02
25.02
24.77
24.77
5,922
-0.55(-2.19%)
May 16, 2017
25.35
25.40
25.28
25.32
7,326
-0.11(-0.44%)
May 15, 2017
25.37
25.52
25.37
25.43
3,269
+0.07(+0.29%)
May 12, 2017
25.51
25.51
25.36
25.36
1,655
-0.16(-0.62%)
May 11, 2017
25.52
25.52
25.52
25.52
1,624
-0.13(-0.50%)
May 10, 2017
25.53
25.66
25.53
25.65
13,186
+0.04(+0.14%)
May 09, 2017
25.56
25.61
25.56
25.61
2,016
+0.09(+0.36%)
May 08, 2017
25.51
25.55
25.51
25.52
1,240
+0.29(+1.14%)
May 04, 2017
25.23
105
+0.12(+0.49%)
May 03, 2017
25.10
25.11
25.07
25.11
810
-0.13(-0.53%)
May 02, 2017
25.24
25.24
25.18
25.24
4,618
-0.10(-0.41%)
May 01, 2017
25.40
25.40
25.34
25.34
1,079
-0.05(-0.21%)
Apr 28, 2017
25.35
25.40
25.35
25.40
491
-0.07(-0.29%)
Apr 26, 2017
25.47
7
-0.05(-0.18%)
Apr 25, 2017
25.43
25.52
25.38
25.52
8,913
+0.27(+1.06%)
Apr 24, 2017
25.27
25.27
25.23
25.25
2,656
+0.18(+0.74%)
Apr 21, 2017
25.03
25.07
25.02
25.07
1,049
-0.09(-0.36%)
Apr 20, 2017
25.08
25.23
25.08
25.16
2,071
+0.19(+0.77%)
Apr 19, 2017
24.84
25.00
24.84
24.96
2,051
+0.14(+0.56%)
Apr 18, 2017
24.82
24.82
24.82
24.82
568
-0.00(-0.00%)
Apr 17, 2017
24.75
24.82
24.75
24.82
5,997
+0.14(+0.56%)
Apr 13, 2017
24.71
24.71
24.69
24.69
733
-0.13(-0.52%)
Apr 12, 2017
24.84
24.92
24.81
24.82
18,143
-0.13(-0.52%)
Apr 11, 2017
25.34
25.34
24.95
24.95
273
+0.06(+0.23%)
Apr 10, 2017
24.89
24.89
24.89
24.89
1,679
+0.11(+0.46%)
Apr 07, 2017
24.71
24.78
24.71
24.78
528
-0.07(-0.27%)
Apr 06, 2017
24.82
24.89
24.77
24.84
8,714
+0.13(+0.55%)
Apr 05, 2017
24.87
24.99
24.68
24.71
12,465
+0.04(+0.17%)
Apr 04, 2017
24.67
24.67
24.67
24.67
951
+0.05(+0.18%)
Apr 03, 2017
24.77
24.82
24.41
24.62
13,317
-0.24(-0.97%)
Mar 31, 2017
24.85
24.94
24.85
24.86
27,209
+0.06(+0.22%)
Mar 30, 2017
24.63
24.81
24.63
24.81
8,261
+0.14(+0.56%)
Mar 29, 2017
24.65
24.70
24.62
24.67
10,067
-0.06(-0.22%)
Mar 28, 2017
24.41
24.75
24.41
24.72
8,339
+0.31(+1.25%)
Mar 27, 2017
24.30
24.43
24.30
24.42
10,570
-0.06(-0.26%)
Mar 24, 2017
24.55
24.64
24.40
24.48
10,192
-0.04(-0.15%)
Mar 23, 2017
24.40
24.62
24.40
24.52
7,163
+0.11(+0.45%)
Mar 22, 2017
24.40
24.42
24.40
24.41
1,583
-0.12(-0.49%)
Mar 21, 2017
24.70
24.71
24.50
24.53
3,371
-0.31(-1.24%)
Mar 20, 2017
24.78
24.87
24.77
24.84
32,816
+0.04(+0.17%)
Mar 17, 2017
25.16
25.16
24.50
24.80
52,038
-0.18(-0.71%)
Mar 16, 2017
25.03
25.03
24.92
24.97
4,580
+0.23(+0.91%)
Mar 15, 2017
24.76
24.79
24.75
24.75
1,929
-0.00(-0.02%)
Mar 14, 2017
24.57
24.75
24.49
24.75
22,320
-0.02(-0.09%)
Mar 13, 2017
24.90
24.90
24.72
24.77
2,470
-0.02(-0.07%)
Mar 10, 2017
24.80
24.92
24.66
24.79
11,849
+0.18(+0.71%)
Mar 09, 2017
24.62
24.62
24.54
24.62
6,762
-0.16(-0.65%)
Mar 08, 2017
24.65
24.87
24.65
24.78
17,847
+0.10(+0.39%)
Mar 07, 2017
24.68
24.71
24.63
24.68
19,651
-0.14(-0.57%)
Mar 06, 2017
24.83
24.83
24.82
24.82
2,879
-0.27(-1.07%)
Mar 03, 2017
25.09
25.09
25.04
25.09
6,264
-0.20(-0.79%)
Mar 02, 2017
25.33
25.38
25.27
25.29
8,538
-0.18(-0.72%)
Mar 01, 2017
25.49
25.49
25.42
25.47
3,144
+0.30(+1.20%)
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%)
Dec 01, 2016
23.99
24.32
23.97
23.97
4,241
+0.05(+0.19%)
Nov 30, 2016
23.75
23.93
23.75
23.92
6,495
+0.62(+2.67%)
Nov 29, 2016
23.55
23.55
23.29
23.30
2,173
-0.26(-1.09%)
Nov 28, 2016
23.63
23.75
23.56
23.56
4,173
-0.16(-0.66%)
Nov 25, 2016
23.75
23.77
23.71
23.71
3,444
-0.02(-0.08%)
Nov 23, 2016
23.73
23.73
23.73
0
-0.09(-0.39%)
Nov 22, 2016
23.68
23.95
23.68
23.82
5,084
+0.24(+1.01%)
Nov 21, 2016
23.32
23.69
23.32
23.59
1,177
+0.28(+1.22%)
Nov 18, 2016
23.39
23.65
23.30
23.30
5,460
+0.08(+0.35%)
Nov 16, 2016
23.22
23.22
23.22
0
-0.17(-0.74%)
Nov 15, 2016
23.32
23.51
23.23
23.39
7,052
+0.13(+0.58%)
Nov 14, 2016
22.98
23.28
22.98
23.26
6,173
+0.71(+3.13%)
Nov 11, 2016
22.55
22.55
22.55
22.55
379
-0.05(-0.24%)
Nov 10, 2016
22.24
22.71
22.24
22.61
7,207
+0.41(+1.85%)
Nov 09, 2016
21.90
22.20
21.90
22.20
2,670
+0.60(+2.80%)
Nov 08, 2016
21.41
21.84
21.41
21.59
3,536
-0.04(-0.17%)
Nov 07, 2016
21.53
21.63
21.53
21.63
6,010
+0.37(+1.76%)
Nov 04, 2016
21.30
21.45
21.25
21.25
1,098
-0.18(-0.85%)
Nov 03, 2016
21.46
21.86
21.44
21.44
1,781
-0.05(-0.26%)
Nov 02, 2016
21.42
21.77
21.42
21.49
4,928
-0.24(-1.11%)
Nov 01, 2016
22.43
22.43
21.36
21.73
3,303
-0.53(-2.36%)
Oct 31, 2016
22.21
22.26
22.21
22.26
2,354
+0.02(+0.08%)
Oct 28, 2016
22.41
22.52
22.13
22.24
5,779
+0.02(+0.08%)
Oct 27, 2016
22.41
22.41
22.10
22.22
6,812
-0.33(-1.48%)
Oct 26, 2016
22.51
22.60
22.31
22.56
3,698
+0.24(+1.09%)
Oct 25, 2016
22.35
22.47
22.23
22.31
1,554
-0.13(-0.57%)
Oct 24, 2016
22.44
22.44
22.44
22.44
465
-0.01(-0.04%)
Oct 21, 2016
22.40
22.60
22.36
22.45
5,067
-0.04(-0.16%)
Oct 20, 2016
22.71
22.71
22.49
22.49
1,481
-0.23(-1.00%)
Oct 19, 2016
22.32
22.72
22.32
22.72
2,654
+0.23(+1.01%)
Oct 18, 2016
22.36
22.49
22.36
22.49
250
+0.08(+0.36%)
Oct 17, 2016
22.16
22.46
22.16
22.41
3,628
+0.05(+0.22%)
Oct 14, 2016
22.67
22.67
22.36
22.36
2,432
-0.10(-0.45%)
Oct 13, 2016
22.41
22.46
22.26
22.46
5,082
-0.36(-1.58%)
Oct 12, 2016
22.71
22.82
22.71
22.82
915
+0.28(+1.24%)
Oct 11, 2016
22.79
22.79
22.46
22.54
11,009
-0.31(-1.36%)
Oct 10, 2016
22.85
22.85
22.85
22.85
659
+0.20(+0.89%)
Oct 06, 2016
22.53
22.67
22.53
22.65
68
+0.00(+0.00%)
Oct 05, 2016
22.40
22.94
22.39
22.65
3,015
+0.28(+1.27%)
Oct 04, 2016
22.69
22.79
22.30
22.37
8,290
-0.43(-1.87%)
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
.