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 (%)
Sep 30, 2019
5.290
5.620
5.170
5.520
21,871,812
+0.41(+8.02%)
Sep 27, 2019
5.200
5.240
4.870
5.110
23,478,400
+0.17(+3.44%)
Sep 26, 2019
5.050
5.220
4.900
4.940
25,625,394
+0.06(+1.23%)
Sep 25, 2019
5.090
5.150
4.890
4.880
26,785,392
+0.07(+1.46%)
Sep 24, 2019
4.560
4.850
4.530
4.810
26,555,640
+0.34(+7.61%)
Sep 23, 2019
4.530
4.650
4.420
4.470
20,775,796
+0.00(+0.00%)
Sep 20, 2019
4.430
4.600
4.340
4.470
21,027,600
-0.02(-0.45%)
Sep 19, 2019
4.430
4.570
4.370
4.490
25,821,432
-0.10(-2.18%)
Sep 18, 2019
4.560
4.680
4.410
4.590
44,378,664
+0.20(+4.56%)
Sep 17, 2019
3.840
4.490
3.830
4.390
74,220,960
+0.48(+12.28%)
Sep 16, 2019
4.700
4.760
3.560
3.910
105,473,816
-2.58(-39.75%)
Sep 13, 2019
6.390
6.580
6.340
6.490
12,373,200
+0.05(+0.78%)
Sep 12, 2019
6.690
6.740
6.360
6.440
27,208,336
+0.33(+5.40%)
Sep 11, 2019
5.650
6.260
5.570
6.110
27,347,622
+0.41(+7.19%)
Sep 10, 2019
5.500
5.790
5.340
5.700
30,116,852
+0.15(+2.70%)
Sep 09, 2019
5.790
5.830
5.510
5.550
20,146,588
-0.45(-7.50%)
Sep 06, 2019
6.480
6.570
5.889
6.000
29,105,800
-0.12(-1.96%)
Sep 05, 2019
5.960
6.190
5.650
6.120
25,244,948
+0.02(+0.33%)
Sep 04, 2019
6.430
6.470
5.990
6.100
37,907,520
-0.90(-12.86%)
Sep 03, 2019
7.240
7.400
6.930
7.000
23,647,932
+0.39(+5.90%)
Aug 30, 2019
6.170
6.760
6.140
6.610
19,667,400
+0.50(+8.18%)
Aug 29, 2019
6.320
6.330
6.030
6.110
18,228,408
-0.24(-3.78%)
Aug 28, 2019
6.190
6.490
6.060
6.350
22,141,708
-0.36(-5.37%)
Aug 27, 2019
7.040
7.210
6.660
6.710
21,767,258
-0.45(-6.28%)
Aug 26, 2019
6.690
7.250
6.600
7.160
17,436,448
+0.03(+0.42%)
Aug 23, 2019
7.090
7.344
6.810
7.130
26,953,100
+0.53(+8.03%)
Aug 22, 2019
6.330
6.770
6.280
6.600
13,792,856
+0.18(+2.80%)
Aug 21, 2019
6.060
6.530
6.000
6.420
18,366,894
+0.03(+0.47%)
Aug 20, 2019
6.470
6.660
6.220
6.390
17,835,104
+0.05(+0.79%)
Aug 19, 2019
6.480
6.640
6.280
6.340
13,541,153
-0.48(-7.04%)
Aug 16, 2019
6.860
7.040
6.740
6.820
11,952,200
-0.11(-1.59%)
Aug 15, 2019
7.000
7.130
6.780
6.930
14,821,086
+0.20(+2.97%)
Aug 14, 2019
6.700
7.070
6.500
6.730
24,959,978
+0.63(+10.33%)
Aug 13, 2019
7.060
7.100
5.990
6.100
26,816,556
-0.89(-12.73%)
Aug 12, 2019
6.990
7.200
6.850
6.990
12,961,974
-0.17(-2.37%)
Aug 09, 2019
7.260
7.330
6.930
7.160
20,260,800
-0.74(-9.37%)
Aug 08, 2019
8.100
8.270
7.770
7.900
12,741,745
-0.12(-1.50%)
Aug 07, 2019
8.250
8.980
8.030
8.020
30,762,762
+0.41(+5.39%)
Aug 06, 2019
7.100
7.720
7.060
7.610
15,361,696
+0.43(+5.99%)
Aug 05, 2019
7.300
7.330
6.890
7.180
16,645,356
+0.18(+2.57%)
Aug 02, 2019
6.800
7.080
6.770
7.000
14,831,100
-0.36(-4.89%)
Aug 01, 2019
6.560
7.700
6.550
7.360
31,088,372
+1.04(+16.46%)
Jul 31, 2019
6.140
6.370
6.070
6.320
11,221,043
+0.05(+0.80%)
Jul 30, 2019
6.660
6.700
6.230
6.270
16,206,030
-0.41(-6.14%)
Jul 29, 2019
6.780
7.120
6.660
6.680
14,156,305
-0.32(-4.57%)
Jul 26, 2019
7.000
7.180
6.880
7.000
9,140,900
-0.02(-0.28%)
Jul 25, 2019
6.860
7.110
6.780
7.020
14,733,780
-0.08(-1.13%)
Jul 24, 2019
6.720
7.300
6.470
7.100
21,428,094
+0.38(+5.65%)
Jul 23, 2019
6.950
7.110
6.700
6.720
9,732,136
-0.22(-3.17%)
Jul 22, 2019
7.070
7.140
6.900
6.940
14,202,461
-0.04(-0.57%)
Jul 19, 2019
7.150
7.410
6.930
6.980
17,199,700
-0.17(-2.38%)
Jul 18, 2019
6.790
7.500
6.760
7.150
23,476,656
+0.30(+4.38%)
Jul 17, 2019
6.260
6.870
6.260
6.850
30,956,278
+0.51(+8.04%)
Jul 16, 2019
5.920
6.650
5.760
6.340
19,624,416
+0.34(+5.67%)
Jul 15, 2019
5.600
6.010
5.590
6.000
11,700,682
+0.27(+4.71%)
Jul 12, 2019
5.730
5.820
5.620
5.730
12,017,400
+0.06(+1.06%)
Jul 11, 2019
5.640
5.760
5.560
5.670
13,463,520
-0.02(-0.35%)
Jul 10, 2019
6.030
6.070
5.650
5.690
24,755,308
-0.81(-12.46%)
Jul 09, 2019
6.600
6.710
6.480
6.500
10,170,748
-0.17(-2.55%)
Jul 08, 2019
6.590
6.720
6.340
6.670
12,975,672
+0.04(+0.60%)
Jul 05, 2019
6.820
6.860
6.580
6.630
10,873,600
-0.34(-4.88%)
Jul 03, 2019
6.870
7.200
6.810
6.970
16,593,000
-0.12(-1.69%)
Jul 02, 2019
6.340
7.180
6.320
7.090
20,344,214
+0.87(+13.99%)
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
.