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
Natural Gas -3X Inverse ETN Velocityshares
(NY:
DGAZ
)
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 (%)
Dec 29, 2017
27.50
27.50
27.50
0
-1.09(-3.81%)
Dec 28, 2017
30.47
30.82
27.63
28.59
10,076,462
-7.22(-20.16%)
Dec 27, 2017
35.55
37.10
35.21
35.81
3,749,922
-4.12(-10.32%)
Dec 26, 2017
38.89
40.28
37.40
39.93
2,688,727
+0.93(+2.38%)
Dec 22, 2017
40.45
40.66
38.82
39.00
2,074,856
-2.95(-7.03%)
Dec 21, 2017
41.30
42.92
39.48
41.95
2,796,450
+1.79(+4.46%)
Dec 20, 2017
38.44
41.47
38.41
40.16
1,725,239
+3.06(+8.25%)
Dec 19, 2017
35.98
38.10
34.96
37.10
2,344,000
+1.12(+3.11%)
Dec 18, 2017
35.89
36.33
34.11
35.98
2,506,946
-4.92(-12.03%)
Dec 15, 2017
38.58
42.74
38.21
40.90
3,096,653
+2.69(+7.04%)
Dec 14, 2017
38.29
40.28
37.60
38.21
2,110,423
+0.24(+0.63%)
Dec 13, 2017
37.80
39.88
35.95
37.97
2,326,394
-0.27(-0.71%)
Dec 12, 2017
33.54
38.99
33.38
38.24
2,805,025
+3.75(+10.87%)
Dec 11, 2017
33.69
34.70
33.07
34.49
2,494,073
-1.01(-2.85%)
Dec 08, 2017
34.90
36.22
34.73
35.50
2,412,647
-0.34(-0.95%)
Dec 07, 2017
33.94
36.56
33.89
35.84
3,003,113
+4.48(+14.29%)
Dec 06, 2017
30.38
32.14
30.33
31.36
2,718,734
+0.11(+0.35%)
Dec 05, 2017
31.55
32.31
30.66
31.25
5,396,030
+1.99(+6.80%)
Dec 04, 2017
27.67
30.08
27.67
29.26
5,413,609
+2.21(+8.17%)
Dec 01, 2017
26.44
27.28
25.81
27.05
3,825,739
-0.56(-2.03%)
Nov 30, 2017
26.68
28.57
26.53
27.61
7,043,964
+2.93(+11.87%)
Nov 29, 2017
23.90
25.15
23.87
24.68
5,226,388
-1.12(-4.34%)
Nov 28, 2017
26.86
26.92
25.12
25.80
4,585,532
-2.91(-10.14%)
Nov 27, 2017
29.77
30.05
28.37
28.71
3,239,748
-3.42(-10.64%)
Nov 24, 2017
30.09
32.70
30.01
32.13
3,689,238
+3.81(+13.45%)
Nov 22, 2017
28.18
28.55
27.62
28.32
3,759,682
+1.31(+4.85%)
Nov 21, 2017
26.39
27.14
25.87
27.01
2,617,732
+0.60(+2.27%)
Nov 20, 2017
26.41
26.60
25.76
26.41
4,213,589
+1.85(+7.53%)
Nov 17, 2017
25.20
25.65
24.42
24.56
3,897,056
-1.07(-4.17%)
Nov 16, 2017
24.90
26.18
24.86
25.63
5,020,715
+0.21(+0.83%)
Nov 15, 2017
24.51
26.04
23.90
25.42
5,464,408
+0.06(+0.24%)
Nov 14, 2017
25.51
25.70
24.70
25.36
6,885,240
+1.36(+5.67%)
Nov 13, 2017
23.54
24.38
22.36
24.00
7,310,973
+1.36(+6.01%)
Nov 10, 2017
22.95
23.38
22.54
22.64
5,267,394
-0.06(-0.26%)
Nov 09, 2017
22.75
23.68
22.59
22.70
8,064,851
-1.17(-4.90%)
Nov 08, 2017
23.40
23.95
23.19
23.87
4,804,696
-0.07(-0.29%)
Nov 07, 2017
24.83
25.22
23.42
23.94
4,698,839
-0.98(-3.93%)
Nov 06, 2017
26.14
26.38
24.17
24.92
6,777,507
-3.78(-13.17%)
Nov 03, 2017
28.90
29.30
28.33
28.70
3,017,561
-1.45(-4.81%)
Nov 02, 2017
30.89
31.19
29.51
30.15
3,436,961
-1.11(-3.55%)
Nov 01, 2017
32.75
32.77
31.17
31.26
1,793,231
+0.19(+0.61%)
Oct 31, 2017
30.16
31.88
30.12
31.07
3,627,326
+2.19(+7.58%)
Oct 30, 2017
29.25
29.52
28.22
28.88
2,617,835
-0.38(-1.30%)
Oct 27, 2017
29.10
29.94
28.95
29.26
4,368,063
+2.15(+7.93%)
Oct 26, 2017
27.09
27.33
26.47
27.11
2,816,872
+1.05(+4.03%)
Oct 25, 2017
26.06
26.47
25.38
26.06
3,083,682
+1.30(+5.25%)
Oct 24, 2017
25.00
25.51
24.75
24.76
3,645,497
-0.29(-1.16%)
Oct 23, 2017
24.54
25.22
24.20
25.05
6,425,292
-0.97(-3.73%)
Oct 20, 2017
26.27
26.64
25.31
26.02
3,265,389
-0.08(-0.31%)
Oct 19, 2017
26.90
28.29
25.71
26.10
4,613,697
-0.30(-1.14%)
Oct 18, 2017
26.41
27.03
26.31
26.40
3,516,586
+0.30(+1.15%)
Oct 17, 2017
24.68
26.10
24.05
26.10
4,691,751
+0.54(+2.11%)
Oct 16, 2017
26.43
26.58
25.33
25.56
4,457,172
+0.84(+3.40%)
Oct 13, 2017
24.34
25.05
24.12
24.72
4,206,203
-0.36(-1.44%)
Oct 12, 2017
26.10
26.25
24.51
25.08
7,972,911
-1.89(-7.01%)
Oct 11, 2017
25.61
27.40
25.55
26.97
3,549,722
-0.32(-1.17%)
Oct 10, 2017
27.69
27.86
27.12
27.29
2,204,166
-1.47(-5.11%)
Oct 09, 2017
27.87
28.97
27.78
28.76
1,822,326
+0.91(+3.27%)
Oct 06, 2017
26.87
28.13
26.78
27.85
2,572,958
+0.87(+3.22%)
Oct 05, 2017
25.50
27.10
24.60
26.98
3,695,886
+1.03(+3.97%)
Oct 04, 2017
25.58
26.23
25.26
25.95
3,061,036
-1.03(-3.82%)
Oct 03, 2017
27.00
27.28
26.35
26.98
1,922,491
+0.66(+2.51%)
Oct 02, 2017
26.00
27.21
26.00
26.32
4,335,484
+2.20(+9.12%)
Sep 29, 2017
24.48
24.57
23.84
24.12
2,998,808
+0.17(+0.71%)
Sep 28, 2017
23.75
24.49
22.70
23.95
4,967,600
+0.84(+3.63%)
Sep 27, 2017
23.40
23.11
3,558,313
-1.65(-6.66%)
Sep 26, 2017
24.30
25.26
24.28
24.76
2,181,735
-0.05(-0.20%)
Sep 25, 2017
24.55
25.13
24.15
24.81
3,651,812
+0.55(+2.27%)
Sep 22, 2017
24.17
24.33
23.76
24.26
4,134,096
+0.11(+0.46%)
Sep 21, 2017
22.72
24.54
22.72
24.15
10,781,674
+2.42(+11.14%)
Sep 20, 2017
20.90
21.82
20.70
21.73
4,720,890
+0.61(+2.89%)
Sep 19, 2017
20.64
21.21
20.53
21.12
3,968,262
+0.48(+2.33%)
Sep 18, 2017
21.17
21.35
20.46
20.64
8,571,752
-2.29(-9.99%)
Sep 15, 2017
23.10
23.51
22.74
22.93
5,215,865
+0.62(+2.78%)
Sep 14, 2017
22.86
23.01
21.58
22.31
7,515,489
-0.36(-1.59%)
Sep 13, 2017
22.49
22.76
22.05
22.67
7,523,670
-1.09(-4.59%)
Sep 12, 2017
23.35
23.89
22.68
23.76
6,324,985
-1.31(-5.23%)
Sep 11, 2017
25.34
25.72
24.90
25.07
1,849,774
-1.19(-4.53%)
Sep 08, 2017
25.58
26.68
25.45
26.26
3,803,758
+1.88(+7.71%)
Sep 07, 2017
23.59
24.64
23.53
24.38
3,795,581
+0.63(+2.65%)
Sep 06, 2017
23.52
24.37
23.37
23.75
2,645,297
-0.73(-2.98%)
Sep 05, 2017
24.52
24.66
24.16
24.48
3,175,841
+1.80(+7.94%)
Sep 01, 2017
23.78
23.92
22.10
22.68
6,042,891
-0.85(-3.61%)
Aug 31, 2017
26.35
26.41
23.05
23.53
6,232,210
-2.19(-8.51%)
Aug 30, 2017
25.76
26.03
25.46
25.72
2,073,291
+0.82(+3.29%)
Aug 29, 2017
24.80
25.67
24.60
24.90
2,056,068
-0.30(-1.19%)
Aug 28, 2017
27.01
27.12
24.27
25.20
2,796,964
-0.88(-3.37%)
Aug 25, 2017
25.69
26.48
25.60
26.08
3,298,623
+1.28(+5.16%)
Aug 24, 2017
24.85
25.22
24.03
24.80
3,887,364
-0.58(-2.29%)
Aug 23, 2017
25.70
26.05
25.12
25.38
1,933,628
+0.22(+0.87%)
Aug 22, 2017
24.01
25.53
23.60
25.16
3,262,367
+0.58(+2.36%)
Aug 21, 2017
26.53
26.78
24.01
24.58
3,500,657
-1.53(-5.86%)
Aug 18, 2017
25.97
26.45
25.71
26.11
1,989,291
+0.44(+1.71%)
Aug 17, 2017
26.70
27.43
25.15
25.67
4,680,300
-0.70(-2.65%)
Aug 16, 2017
26.41
26.68
25.52
26.37
2,271,773
+0.90(+3.53%)
Aug 15, 2017
25.23
25.62
24.87
25.47
2,029,221
+0.63(+2.54%)
Aug 14, 2017
24.32
25.72
24.32
24.84
3,485,769
+0.43(+1.76%)
Aug 11, 2017
24.35
24.53
24.10
24.41
2,104,819
+0.06(+0.25%)
Aug 10, 2017
26.45
26.86
23.93
24.35
6,427,258
-2.72(-10.05%)
Aug 09, 2017
27.45
27.65
26.51
27.07
3,505,914
-1.97(-6.78%)
Aug 08, 2017
29.63
29.99
28.62
29.04
1,809,231
-0.35(-1.19%)
Aug 07, 2017
30.00
30.05
29.09
29.39
2,385,385
-0.62(-2.07%)
Aug 04, 2017
29.81
30.51
29.62
30.01
1,916,011
+0.29(+0.98%)
Aug 03, 2017
28.65
29.74
28.08
29.72
3,130,334
+0.60(+2.06%)
Aug 02, 2017
29.08
29.29
28.34
29.12
1,966,583
+0.19(+0.66%)
Aug 01, 2017
30.21
30.74
28.68
28.93
2,993,194
+0.08(+0.28%)
Jul 31, 2017
28.03
30.08
27.96
28.85
4,815,805
+3.09(+12.00%)
Jul 28, 2017
25.05
25.96
24.77
25.76
2,455,446
+0.48(+1.90%)
Jul 27, 2017
26.40
26.58
24.55
25.28
4,781,942
-1.17(-4.42%)
Jul 26, 2017
26.51
27.43
26.40
26.45
1,739,156
+0.22(+0.84%)
Jul 25, 2017
26.44
26.77
26.08
26.23
2,504,355
-1.26(-4.58%)
Jul 24, 2017
26.41
27.98
26.03
27.49
3,447,555
+1.69(+6.55%)
Jul 21, 2017
24.21
26.37
24.09
25.80
5,504,291
+1.76(+7.32%)
Jul 20, 2017
22.94
24.42
22.38
24.04
4,561,885
+0.76(+3.26%)
Jul 19, 2017
23.00
23.44
22.72
23.28
3,061,586
+0.08(+0.34%)
Jul 18, 2017
23.05
23.67
22.85
23.20
4,357,635
-1.24(-5.07%)
Jul 17, 2017
24.61
25.05
23.87
24.44
3,567,083
-1.07(-4.19%)
Jul 14, 2017
26.16
26.25
25.10
25.51
2,068,437
-0.32(-1.24%)
Jul 13, 2017
26.20
26.28
24.57
25.83
3,817,746
+0.69(+2.74%)
Jul 12, 2017
25.22
25.78
24.69
25.14
2,594,401
+0.79(+3.24%)
Jul 11, 2017
25.71
25.71
23.80
24.35
4,910,218
-3.13(-11.39%)
Jul 10, 2017
27.17
27.69
26.69
27.48
3,205,317
-1.82(-6.21%)
Jul 07, 2017
26.97
29.67
26.92
29.30
4,883,342
+0.89(+3.13%)
Jul 06, 2017
29.10
29.25
28.32
28.41
2,369,755
-1.12(-3.79%)
Jul 05, 2017
28.17
30.21
28.02
29.53
3,972,621
+3.29(+12.54%)
Jul 03, 2017
25.18
26.84
24.51
26.24
2,167,948
+1.23(+4.92%)
Jun 30, 2017
25.30
26.35
24.74
25.01
2,665,954
+0.52(+2.12%)
Jun 29, 2017
23.64
24.85
22.92
24.49
2,247,137
+0.67(+2.81%)
Jun 28, 2017
23.50
23.88
23.26
23.82
1,804,972
-0.62(-2.54%)
Jun 27, 2017
24.66
24.87
23.80
24.44
2,005,895
+0.15(+0.62%)
Jun 26, 2017
24.90
25.50
24.06
24.29
2,809,288
-3.03(-11.09%)
Jun 23, 2017
27.56
27.69
27.04
27.32
3,531,866
-0.95(-3.36%)
Jun 22, 2017
28.07
29.44
26.47
28.27
2,757,006
-0.07(-0.25%)
Jun 21, 2017
27.44
28.84
27.03
28.34
2,122,880
+0.17(+0.60%)
Jun 20, 2017
28.37
28.54
27.77
28.17
1,478,864
-0.13(-0.46%)
Jun 19, 2017
28.12
28.42
27.69
28.30
3,735,197
+3.09(+12.26%)
Jun 16, 2017
24.78
25.26
24.35
25.21
1,861,577
+0.63(+2.56%)
Jun 15, 2017
27.91
28.20
24.23
24.58
4,924,574
-3.33(-11.93%)
Jun 14, 2017
27.74
28.09
26.49
27.91
2,965,769
+0.81(+2.99%)
Jun 13, 2017
25.46
27.30
25.44
27.10
4,241,259
+1.25(+4.84%)
Jun 12, 2017
24.37
25.94
24.20
25.85
2,271,855
+0.81(+3.23%)
Jun 09, 2017
25.02
25.26
24.67
25.04
2,016,648
-0.16(-0.63%)
Jun 08, 2017
25.24
26.48
24.30
25.20
4,395,219
-0.32(-1.25%)
Jun 07, 2017
24.03
25.73
23.97
25.52
2,846,737
+0.73(+2.94%)
Jun 06, 2017
25.03
25.62
24.68
24.79
3,262,672
-1.70(-6.42%)
Jun 05, 2017
26.17
26.84
25.50
26.49
3,964,732
+0.56(+2.16%)
Jun 02, 2017
25.47
26.28
25.21
25.93
2,951,848
+1.06(+4.26%)
Jun 01, 2017
24.12
26.30
24.06
24.87
7,515,842
+0.67(+2.77%)
May 31, 2017
23.40
24.55
23.39
24.20
5,446,994
+1.62(+7.17%)
May 30, 2017
22.14
22.78
22.13
22.58
6,819,420
+2.59(+12.96%)
May 26, 2017
19.89
20.83
19.46
19.99
4,987,468
-0.32(-1.58%)
May 25, 2017
19.58
21.07
19.56
20.31
6,082,026
+0.22(+1.10%)
May 24, 2017
20.34
20.42
19.36
20.09
5,769,326
+0.48(+2.45%)
May 23, 2017
18.28
19.92
18.17
19.61
8,429,266
+1.44(+7.93%)
May 22, 2017
18.47
18.58
17.97
18.17
7,201,922
-1.11(-5.76%)
May 19, 2017
19.77
19.88
18.92
19.28
5,326,613
-1.24(-6.04%)
May 18, 2017
20.28
20.92
19.88
20.52
5,541,505
+0.20(+0.98%)
May 17, 2017
20.40
20.99
20.18
20.32
9,951,353
+0.38(+1.91%)
May 16, 2017
19.42
20.11
19.13
19.94
12,269,209
+1.92(+10.65%)
May 15, 2017
18.13
18.24
17.85
18.02
5,593,656
+0.64(+3.68%)
May 12, 2017
17.56
17.65
17.05
17.38
6,544,221
-0.52(-2.91%)
May 11, 2017
18.55
18.75
17.59
17.90
10,949,318
-1.43(-7.40%)
May 10, 2017
19.62
19.88
18.17
19.33
10,011,662
-1.16(-5.66%)
May 09, 2017
20.85
21.01
20.03
20.49
4,343,476
-0.79(-3.71%)
May 08, 2017
21.35
21.99
21.14
21.28
6,906,943
+1.51(+7.64%)
May 05, 2017
20.45
20.66
19.56
19.77
5,810,631
-1.35(-6.39%)
May 04, 2017
20.66
21.77
20.56
21.12
4,094,250
+0.28(+1.34%)
May 03, 2017
21.31
21.48
20.47
20.84
2,725,208
-0.55(-2.57%)
May 02, 2017
20.49
21.54
19.72
21.39
6,412,006
+0.84(+4.09%)
May 01, 2017
19.99
21.13
19.73
20.55
5,800,109
+0.76(+3.84%)
Apr 28, 2017
19.62
19.88
19.35
19.79
5,110,619
-0.65(-3.18%)
Apr 27, 2017
20.75
20.91
19.96
20.44
5,890,250
+0.40(+2.00%)
Apr 26, 2017
20.70
20.81
19.76
20.04
8,301,686
-1.88(-8.58%)
Apr 25, 2017
22.43
22.88
21.87
21.92
4,417,686
-0.18(-0.81%)
Apr 24, 2017
22.22
22.82
21.52
22.10
6,761,657
+0.74(+3.46%)
Apr 21, 2017
20.26
21.86
20.17
21.36
5,729,229
+0.96(+4.71%)
Apr 20, 2017
20.12
20.84
19.78
20.40
5,083,631
+0.40(+2.00%)
Apr 19, 2017
19.84
20.06
19.30
20.00
6,205,261
-0.63(-3.05%)
Apr 18, 2017
20.52
21.10
20.15
20.63
4,152,752
+0.28(+1.38%)
Apr 17, 2017
20.48
20.52
19.24
20.35
5,843,432
+0.85(+4.36%)
Apr 13, 2017
19.64
20.41
19.31
19.50
6,274,258
-0.92(-4.51%)
Apr 12, 2017
20.59
20.76
20.09
20.42
3,651,124
-0.22(-1.07%)
Apr 11, 2017
20.34
21.14
20.24
20.64
9,779,332
+1.22(+6.28%)
Apr 10, 2017
19.39
19.62
19.02
19.42
5,181,498
+0.30(+1.57%)
Apr 07, 2017
18.45
19.19
18.38
19.12
5,520,658
+0.63(+3.41%)
Apr 06, 2017
18.78
18.92
17.88
18.49
10,523,229
-0.47(-2.48%)
Apr 05, 2017
18.18
19.29
18.08
18.96
8,038,144
+0.13(+0.69%)
Apr 04, 2017
21.08
21.14
18.50
18.83
15,022,037
-3.13(-14.25%)
Apr 03, 2017
21.57
22.19
21.51
21.96
4,104,454
+1.03(+4.92%)
Mar 31, 2017
20.20
21.41
20.08
20.93
4,658,486
+0.08(+0.38%)
Mar 30, 2017
20.73
21.67
20.08
20.85
8,651,189
+0.46(+2.26%)
Mar 29, 2017
20.31
20.67
19.74
20.39
8,036,551
-1.19(-5.51%)
Mar 28, 2017
22.01
22.24
21.03
21.58
5,519,305
-0.62(-2.79%)
Mar 27, 2017
21.05
22.38
21.04
22.20
3,976,450
+0.34(+1.56%)
Mar 24, 2017
22.07
22.21
21.61
21.86
4,541,131
-0.41(-1.84%)
Mar 23, 2017
23.04
23.97
22.03
22.27
5,893,249
-1.29(-5.48%)
Mar 22, 2017
23.00
23.63
22.30
23.56
5,080,993
+1.43(+6.46%)
Mar 21, 2017
21.82
23.30
21.72
22.13
6,875,385
-0.39(-1.73%)
Mar 20, 2017
24.65
24.67
22.48
22.52
6,929,784
-3.12(-12.17%)
Mar 17, 2017
25.95
26.52
25.27
25.64
7,884,369
-0.85(-3.21%)
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
.