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 Long Bond Bear ETN
(NY:
DLBS
)
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 (%)
Jan 31, 2020
7.070
7.070
6.340
6.655
21,400
-0.68(-9.27%)
Jan 30, 2020
7.150
7.340
7.000
7.335
6,016
-0.11(-1.47%)
Jan 29, 2020
7.940
7.940
7.420
7.444
9,218
-0.56(-6.99%)
Jan 28, 2020
7.752
8.050
7.752
8.004
15,177
+0.39(+5.19%)
Jan 27, 2020
7.690
8.000
7.530
7.609
14,082
-0.76(-9.03%)
Jan 24, 2020
8.770
8.770
8.270
8.365
5,200
-0.49(-5.48%)
Jan 23, 2020
8.930
9.000
8.670
8.850
5,035
-0.40(-4.32%)
Jan 22, 2020
9.270
9.300
9.250
9.250
1,100
-0.14(-1.53%)
Jan 21, 2020
9.770
9.770
9.372
9.393
5,946
-0.55(-5.49%)
Jan 17, 2020
10.18
10.27
9.940
9.940
2,100
+0.39(+4.09%)
Jan 16, 2020
9.530
9.550
9.530
9.549
903
+0.21(+2.24%)
Jan 15, 2020
9.720
9.720
9.340
9.340
3,327
-0.44(-4.46%)
Jan 14, 2020
9.990
9.990
9.750
9.776
2,147
-0.21(-2.07%)
Jan 13, 2020
10.10
10.13
9.982
9.982
1,600
+0.18(+1.86%)
Jan 10, 2020
9.871
9.882
9.800
9.800
3,500
-0.48(-4.65%)
Jan 09, 2020
10.72
10.72
10.28
10.28
5,479
-0.09(-0.89%)
Jan 08, 2020
10.32
10.40
10.23
10.37
1,311
+0.40(+4.02%)
Jan 07, 2020
9.810
10.04
9.810
9.970
3,607
+0.21(+2.20%)
Jan 06, 2020
9.430
9.755
9.310
9.755
679
+0.21(+2.15%)
Jan 03, 2020
10.06
10.09
9.240
9.550
2,500
-0.85(-8.13%)
Jan 02, 2020
10.38
10.64
9.930
10.40
2,878
-0.50(-4.63%)
Dec 31, 2019
10.89
10.91
10.56
10.90
4,000
+0.44(+4.18%)
Dec 30, 2019
10.71
10.84
10.41
10.46
1,411
+0.30(+2.92%)
Dec 27, 2019
10.07
10.17
10.06
10.17
500
-0.16(-1.56%)
Dec 26, 2019
10.33
10.33
10.33
10.33
274
-0.18(-1.76%)
Dec 24, 2019
10.80
10.80
10.41
10.51
1,900
-0.17(-1.55%)
Dec 23, 2019
10.58
10.74
10.47
10.68
4,531
+0.14(+1.34%)
Dec 20, 2019
10.55
10.71
10.54
10.54
3,000
-0.03(-0.32%)
Dec 19, 2019
10.75
10.75
10.51
10.57
1,535
-0.14(-1.30%)
Dec 18, 2019
10.41
10.71
10.41
10.71
3,752
+0.47(+4.63%)
Dec 17, 2019
10.22
10.24
10.15
10.24
4,250
+0.08(+0.74%)
Dec 16, 2019
9.790
10.22
9.770
10.16
12,726
+0.56(+5.83%)
Dec 13, 2019
10.22
10.22
9.600
9.600
3,500
-0.75(-7.22%)
Dec 12, 2019
9.420
10.45
9.420
10.35
4,593
+1.03(+11.02%)
Dec 11, 2019
9.660
9.660
9.210
9.320
2,421
-0.46(-4.67%)
Dec 10, 2019
9.865
9.892
9.673
9.777
2,908
+0.06(+0.64%)
Dec 09, 2019
9.651
9.715
9.651
9.715
1,664
-0.10(-0.97%)
Dec 06, 2019
9.930
10.00
9.723
9.810
3,000
+0.30(+3.15%)
Dec 05, 2019
9.580
9.733
9.480
9.510
1,965
+0.26(+2.86%)
Dec 04, 2019
8.950
9.430
8.950
9.246
2,325
+0.51(+5.86%)
Dec 03, 2019
9.240
9.330
8.484
8.734
7,057
-1.08(-11.02%)
Dec 02, 2019
9.950
9.950
9.640
9.815
13,810
+0.62(+6.74%)
Nov 29, 2019
9.270
9.270
9.195
9.195
700
+0.16(+1.76%)
Nov 27, 2019
9.090
9.108
9.036
9.036
800
+0.26(+2.96%)
Nov 26, 2019
8.700
8.838
8.700
8.777
1,788
-0.26(-2.84%)
Nov 25, 2019
8.918
9.050
8.869
9.034
5,907
-0.10(-1.11%)
Nov 22, 2019
9.150
9.170
9.120
9.135
700
-0.07(-0.76%)
Nov 21, 2019
9.200
9.310
9.010
9.205
3,868
+0.36(+4.05%)
Nov 20, 2019
9.210
9.210
8.847
8.847
1,200
-0.55(-5.88%)
Nov 19, 2019
9.450
9.480
9.399
9.399
612
-0.36(-3.69%)
Nov 18, 2019
9.780
9.780
9.646
9.760
3,180
-0.19(-1.88%)
Nov 15, 2019
10.04
10.04
9.840
9.947
3,000
+0.08(+0.80%)
Nov 14, 2019
9.860
10.29
9.672
9.868
2,231
-0.56(-5.38%)
Nov 13, 2019
10.37
10.49
10.34
10.43
4,898
-0.29(-2.72%)
Nov 12, 2019
10.91
11.01
10.70
10.72
4,613
-0.07(-0.65%)
Nov 11, 2019
10.85
10.90
10.71
10.79
4,998
-0.15(-1.42%)
Nov 08, 2019
10.85
11.02
10.55
10.95
1,800
+0.32(+3.04%)
Nov 07, 2019
10.14
10.99
10.14
10.62
8,794
+0.98(+10.18%)
Nov 06, 2019
9.670
9.900
9.593
9.640
7,621
-0.44(-4.39%)
Nov 05, 2019
9.830
10.28
9.830
10.08
8,506
+0.72(+7.68%)
Nov 04, 2019
9.260
9.390
9.210
9.364
2,326
+0.67(+7.71%)
Nov 01, 2019
8.430
8.870
8.430
8.693
1,300
+0.22(+2.55%)
Oct 31, 2019
8.930
8.930
8.264
8.477
4,695
-0.70(-7.67%)
Oct 30, 2019
9.430
9.460
9.130
9.181
4,670
-0.56(-5.76%)
Oct 29, 2019
9.860
9.860
9.742
9.742
1,230
-0.10(-0.99%)
Oct 28, 2019
9.760
9.990
9.760
9.840
35,691
+0.45(+4.82%)
Oct 25, 2019
9.030
9.481
9.030
9.387
400
+0.20(+2.23%)
Oct 24, 2019
8.934
9.182
8.934
9.182
1,761
+0.12(+1.31%)
Oct 23, 2019
8.940
9.063
8.858
9.063
2,125
-0.08(-0.83%)
Oct 22, 2019
9.220
9.260
9.082
9.139
1,822
-0.29(-3.10%)
Oct 21, 2019
9.240
9.431
9.240
9.431
1,581
+0.41(+4.57%)
Oct 18, 2019
9.000
9.019
8.807
9.019
1,000
-0.02(-0.23%)
Oct 17, 2019
9.010
9.039
9.010
9.039
700
+0.17(+1.88%)
Oct 16, 2019
9.000
9.000
8.873
8.873
428
-0.13(-1.42%)
Oct 15, 2019
8.350
9.001
8.350
9.001
4,776
+0.45(+5.27%)
Oct 14, 2019
7.080
8.573
7.080
8.550
1,941
-0.30(-3.40%)
Oct 11, 2019
8.450
8.851
8.450
8.851
3,100
+0.85(+10.64%)
Oct 10, 2019
7.300
8.220
7.300
8.000
1,101
+0.92(+12.92%)
Oct 09, 2019
7.090
7.110
7.070
7.085
635
+0.27(+3.96%)
Oct 08, 2019
6.700
6.900
6.526
6.815
1,116
-0.20(-2.84%)
Oct 07, 2019
6.744
7.014
6.744
7.014
798
+0.36(+5.38%)
Oct 04, 2019
7.010
7.010
6.600
6.656
2,600
-0.35(-5.01%)
Oct 03, 2019
6.770
7.007
6.750
7.007
1,860
-0.49(-6.59%)
Oct 02, 2019
6.920
7.544
6.920
7.502
4,839
-0.23(-2.99%)
Oct 01, 2019
8.390
8.430
7.470
7.733
3,116
-0.17(-2.20%)
Sep 30, 2019
8.260
8.260
7.906
7.906
202
-0.11(-1.35%)
Sep 27, 2019
7.880
8.015
7.880
8.015
5,700
-0.07(-0.87%)
Sep 26, 2019
8.090
8.090
8.085
8.085
355
-0.31(-3.66%)
Sep 25, 2019
7.650
8.393
7.630
8.393
318
+0.85(+11.31%)
Sep 24, 2019
8.110
8.110
7.530
7.540
4,956
-0.77(-9.25%)
Sep 23, 2019
8.000
8.308
8.000
8.308
1,237
-0.03(-0.35%)
Sep 20, 2019
8.740
8.868
8.337
8.337
1,600
-0.59(-6.65%)
Sep 19, 2019
8.750
8.931
8.750
8.931
1,505
-0.19(-2.05%)
Sep 18, 2019
8.990
9.118
8.796
9.118
5,080
-0.15(-1.64%)
Sep 17, 2019
9.320
9.640
9.170
9.271
5,621
-0.29(-3.03%)
Sep 16, 2019
9.660
9.920
9.439
9.560
2,718
-0.61(-6.00%)
Sep 13, 2019
9.550
10.19
9.550
10.17
8,800
+1.14(+12.56%)
Sep 12, 2019
8.630
9.150
8.630
9.036
2,475
+0.34(+3.92%)
Sep 11, 2019
8.650
8.695
8.570
8.695
862
+0.01(+0.06%)
Sep 10, 2019
7.898
8.690
7.898
8.690
3,830
+1.01(+13.21%)
Sep 09, 2019
7.430
7.676
7.430
7.676
2,030
+0.84(+12.33%)
Sep 06, 2019
6.970
6.970
6.800
6.834
1,600
-0.28(-3.95%)
Sep 05, 2019
6.750
7.370
6.750
7.115
5,059
+0.95(+15.35%)
Sep 04, 2019
6.291
6.291
6.168
6.168
1,705
-0.15(-2.42%)
Sep 03, 2019
6.500
6.500
6.321
6.321
1,256
-0.06(-0.94%)
Aug 30, 2019
6.610
6.630
6.180
6.381
2,700
+0.05(+0.79%)
Aug 29, 2019
6.530
6.640
6.331
6.331
1,942
+0.22(+3.62%)
Aug 28, 2019
6.000
6.110
5.920
6.110
1,400
+0.00(+0.00%)
Aug 27, 2019
6.700
6.700
6.110
6.110
7,241
-0.80(-11.56%)
Aug 26, 2019
6.660
6.909
6.660
6.909
603
+0.17(+2.60%)
Aug 23, 2019
7.253
7.253
6.734
6.734
200
-0.85(-11.24%)
Aug 22, 2019
7.327
7.587
7.327
7.587
2,012
+0.37(+5.17%)
Aug 21, 2019
7.200
7.214
6.985
7.214
1,210
+0.25(+3.61%)
Aug 20, 2019
6.950
7.160
6.900
6.963
1,984
-0.54(-7.21%)
Aug 19, 2019
7.560
7.560
7.340
7.504
4,285
+0.63(+9.18%)
Aug 16, 2019
6.810
7.350
6.810
6.873
5,000
+0.23(+3.43%)
Aug 15, 2019
7.100
7.100
6.390
6.645
6,749
-0.65(-8.91%)
Aug 14, 2019
7.510
7.735
6.960
7.295
3,338
-0.90(-11.04%)
Aug 13, 2019
8.190
8.270
8.080
8.200
6,600
+0.16(+1.99%)
Aug 12, 2019
8.360
8.360
8.000
8.040
1,137
-1.06(-11.64%)
Aug 09, 2019
8.955
9.099
8.955
9.099
200
+0.12(+1.34%)
Aug 08, 2019
8.979
8.979
8.979
8.979
50
+0.13(+1.44%)
Aug 07, 2019
7.710
8.851
7.710
8.851
26,330
-0.14(-1.61%)
Aug 06, 2019
9.120
9.120
8.996
8.996
500
-0.39(-4.19%)
Aug 05, 2019
9.620
9.880
9.390
9.390
4,174
-1.02(-9.76%)
Aug 02, 2019
10.50
10.60
10.41
10.41
800
-0.41(-3.83%)
Aug 01, 2019
11.75
11.75
10.73
10.82
1,507
-1.25(-10.35%)
Jul 31, 2019
12.02
12.07
12.00
12.07
300
-0.44(-3.49%)
Jul 30, 2019
12.31
12.51
12.31
12.51
2,920
+0.00(+0.00%)
Jul 29, 2019
12.27
12.51
12.27
12.51
1,436
-0.11(-0.91%)
Jul 26, 2019
12.62
12.62
12.62
12.62
100
+0.01(+0.08%)
Jul 25, 2019
12.50
12.72
12.50
12.61
1,548
+0.27(+2.19%)
Jul 24, 2019
12.49
12.49
12.34
12.34
298
-0.39(-3.08%)
Jul 23, 2019
12.60
12.73
12.60
12.73
15,181
+0.33(+2.68%)
Jul 22, 2019
12.40
12.40
12.40
12.40
2
-0.06(-0.52%)
Jul 19, 2019
12.46
12.46
12.46
12.46
0
+0.28(+2.26%)
Jul 18, 2019
12.56
12.56
12.19
12.19
2,910
-0.26(-2.09%)
Jul 17, 2019
12.57
12.57
12.45
12.45
503
-0.62(-4.74%)
Jul 16, 2019
13.07
13.07
13.07
13.07
12
+0.22(+1.75%)
Jul 15, 2019
12.78
12.85
12.78
12.85
602
-0.23(-1.73%)
Jul 12, 2019
13.16
13.33
13.07
13.07
4,300
-0.12(-0.91%)
Jul 11, 2019
13.19
13.19
13.19
13.19
0
+0.62(+4.94%)
Jul 10, 2019
12.40
12.57
12.40
12.57
471
+0.30(+2.49%)
Jul 09, 2019
12.11
12.31
12.11
12.27
625
+0.10(+0.78%)
Jul 08, 2019
11.95
12.17
11.95
12.17
3,277
-0.11(-0.86%)
Jul 05, 2019
12.05
12.38
12.05
12.28
1,500
+0.92(+8.14%)
Jul 03, 2019
11.38
11.41
11.35
11.35
5,000
-0.42(-3.56%)
Jul 02, 2019
11.77
11.77
11.77
11.77
76
-0.48(-3.90%)
Jul 01, 2019
12.13
12.48
12.07
12.25
10,400
+0.11(+0.93%)
Jun 28, 2019
12.13
12.13
12.13
12.13
100
+0.11(+0.87%)
Jun 27, 2019
12.12
12.21
12.03
12.03
4,381
-0.35(-2.79%)
Jun 26, 2019
12.10
12.38
12.10
12.38
226
+0.51(+4.30%)
Jun 25, 2019
11.95
11.95
11.87
11.87
970
-0.16(-1.37%)
Jun 24, 2019
12.40
12.40
12.00
12.03
852
-0.53(-4.19%)
Jun 21, 2019
12.04
12.56
12.04
12.56
2,000
+0.60(+4.99%)
Jun 20, 2019
12.14
12.14
11.96
11.96
600
-0.25(-2.03%)
Jun 19, 2019
12.50
12.66
12.20
12.21
3,335
-0.12(-0.96%)
Jun 18, 2019
12.30
12.40
12.17
12.32
840
-0.26(-2.03%)
Jun 17, 2019
12.74
12.74
12.58
12.58
502
-0.04(-0.32%)
Jun 14, 2019
12.72
12.72
12.62
12.62
1,500
-0.16(-1.22%)
Jun 13, 2019
12.75
12.78
12.70
12.78
515
-0.27(-2.10%)
Jun 12, 2019
13.19
13.22
13.05
13.05
1,628
-0.16(-1.21%)
Jun 11, 2019
13.21
13.21
13.21
13.21
25
+0.03(+0.22%)
Jun 10, 2019
13.09
13.18
13.05
13.18
513
+0.55(+4.40%)
Jun 07, 2019
12.61
12.72
12.53
12.62
5,800
-0.58(-4.37%)
Jun 06, 2019
13.20
13.20
13.20
13.20
211
+0.01(+0.08%)
Jun 05, 2019
13.17
13.19
13.17
13.19
166
+0.13(+0.99%)
Jun 04, 2019
12.95
13.06
12.95
13.06
470
+0.62(+5.00%)
Jun 03, 2019
12.78
12.78
12.44
12.44
1,433
-0.50(-3.83%)
May 31, 2019
13.25
13.25
12.94
12.94
900
-0.72(-5.29%)
May 30, 2019
14.16
14.16
13.66
13.66
419
-0.50(-3.50%)
May 29, 2019
14.15
14.15
14.15
14.15
100
-0.13(-0.92%)
May 28, 2019
14.55
14.55
14.29
14.29
3,214
-0.55(-3.74%)
May 24, 2019
14.89
14.94
14.84
14.84
400
-0.02(-0.14%)
May 23, 2019
15.02
15.02
14.83
14.86
410
-0.67(-4.34%)
May 22, 2019
15.54
15.54
15.54
15.54
100
-0.38(-2.39%)
May 21, 2019
15.86
15.91
15.86
15.91
900
+0.20(+1.30%)
May 20, 2019
15.75
15.79
15.71
15.71
2,552
+0.14(+0.90%)
May 17, 2019
15.38
15.57
15.38
15.57
100
-0.12(-0.76%)
May 16, 2019
15.65
15.69
15.65
15.69
855
+0.20(+1.26%)
May 15, 2019
15.47
15.49
15.47
15.49
300
-0.25(-1.59%)
May 14, 2019
15.58
15.88
15.41
15.74
1,500
+0.06(+0.38%)
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
.