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
Ultrashort Oil & Gas -2X ETF
(NY:
DUG
)
9.530
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 3, 2024
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 (%)
May 30, 2014
195.27
197.29
195.27
195.74
4,610
+0.05(+0.02%)
May 29, 2014
197.69
199.21
195.46
195.70
11,663
-2.85(-1.44%)
May 28, 2014
198.45
200.08
197.65
198.55
5,057
-0.85(-0.43%)
May 27, 2014
199.74
201.02
198.74
199.40
10,962
-1.09(-0.55%)
May 23, 2014
199.17
200.50
200.50
200.50
6,207
+1.69(+0.85%)
May 22, 2014
198.45
199.88
197.69
198.81
12,439
-0.40(-0.20%)
May 21, 2014
202.21
202.44
198.64
199.21
43,456
-4.99(-2.44%)
May 20, 2014
203.55
204.70
202.59
204.20
9,597
+1.14(+0.56%)
May 19, 2014
205.49
205.49
202.16
203.06
9,809
-1.43(-0.70%)
May 16, 2014
203.68
206.43
203.68
204.49
18,669
+1.00(+0.49%)
May 15, 2014
199.55
206.25
199.31
203.49
33,824
+4.71(+2.37%)
May 14, 2014
198.41
199.21
197.50
198.78
10,631
+0.00(+0.00%)
May 13, 2014
199.55
199.97
198.26
198.78
9,112
-1.38(-0.69%)
May 12, 2014
200.92
202.25
200.02
200.16
7,158
-2.28(-1.13%)
May 09, 2014
202.30
204.20
201.97
202.44
16,063
-0.05(-0.02%)
May 08, 2014
196.93
202.73
196.93
202.49
33,017
+5.80(+2.95%)
May 07, 2014
197.69
200.40
196.08
196.69
40,574
-3.18(-1.59%)
May 06, 2014
199.31
200.16
197.98
199.88
15,801
-0.43(-0.21%)
May 05, 2014
204.01
204.34
199.64
200.31
7,648
-1.81(-0.89%)
May 02, 2014
203.92
204.39
199.59
202.11
11,489
-1.52(-0.75%)
May 01, 2014
202.44
204.49
202.02
203.63
20,943
+1.52(+0.75%)
Apr 30, 2014
203.63
205.20
201.93
202.11
17,892
-0.19(-0.09%)
Apr 29, 2014
201.97
202.30
198.50
202.30
22,095
-1.71(-0.84%)
Apr 28, 2014
203.25
207.39
202.90
204.01
18,047
-0.62(-0.30%)
Apr 25, 2014
203.47
205.87
202.40
204.63
17,812
+1.95(+0.96%)
Apr 24, 2014
201.11
203.16
200.26
202.68
11,354
+0.33(+0.16%)
Apr 23, 2014
204.77
204.77
201.16
202.35
13,849
-2.00(-0.98%)
Apr 22, 2014
204.20
206.25
203.06
204.34
14,222
+0.76(+0.37%)
Apr 21, 2014
206.48
206.63
203.45
203.59
13,891
-2.61(-1.27%)
Apr 17, 2014
209.86
206.20
206.20
206.20
20,053
-3.71(-1.77%)
Apr 16, 2014
213.14
213.23
209.76
209.91
28,305
-5.32(-2.47%)
Apr 15, 2014
220.98
221.22
215.04
215.23
25,012
-5.42(-2.46%)
Apr 14, 2014
223.45
225.21
219.74
220.65
10,118
-5.85(-2.58%)
Apr 11, 2014
226.68
227.49
223.93
226.49
24,963
+1.33(+0.59%)
Apr 10, 2014
220.55
225.87
218.41
225.16
16,303
+5.94(+2.71%)
Apr 09, 2014
219.08
223.74
219.08
219.22
8,416
-2.28(-1.03%)
Apr 08, 2014
225.54
225.54
220.84
221.50
18,527
-4.37(-1.94%)
Apr 07, 2014
219.60
226.11
219.60
225.87
22,298
+6.56(+2.99%)
Apr 04, 2014
215.32
220.12
213.97
219.31
26,900
+1.85(+0.85%)
Apr 03, 2014
219.55
219.65
216.18
217.46
15,350
-2.33(-1.06%)
Apr 02, 2014
221.50
222.21
219.08
219.79
12,264
-1.47(-0.67%)
Apr 01, 2014
222.78
223.74
221.07
221.26
9,749
-2.33(-1.04%)
Mar 31, 2014
221.79
224.78
221.17
223.59
11,694
-0.24(-0.11%)
Mar 28, 2014
228.58
228.58
223.16
223.83
29,665
-5.94(-2.59%)
Mar 27, 2014
233.71
235.04
228.87
229.77
18,041
-4.18(-1.79%)
Mar 26, 2014
230.44
234.43
228.96
233.95
21,892
+2.00(+0.86%)
Mar 25, 2014
232.38
233.33
231.05
231.96
27,196
-3.66(-1.55%)
Mar 24, 2014
235.81
236.53
231.62
235.62
16,041
+0.62(+0.26%)
Mar 21, 2014
234.00
235.00
231.29
235.00
23,336
-1.28(-0.54%)
Mar 20, 2014
240.79
241.60
235.81
236.28
14,827
-2.23(-0.94%)
Mar 19, 2014
236.38
241.22
234.62
238.51
15,472
+3.42(+1.46%)
Mar 18, 2014
237.75
238.99
233.76
235.09
24,032
-4.09(-1.71%)
Mar 17, 2014
240.84
240.89
237.85
239.18
10,594
-2.99(-1.24%)
Mar 14, 2014
243.50
244.45
241.13
242.17
8,088
-1.19(-0.49%)
Mar 13, 2014
238.47
244.79
237.94
243.36
18,989
+4.66(+1.95%)
Mar 12, 2014
241.94
242.46
237.33
238.70
20,904
-0.14(-0.06%)
Mar 11, 2014
233.33
240.22
232.53
238.85
24,771
+5.80(+2.49%)
Mar 10, 2014
235.00
237.23
233.00
233.05
13,226
-0.81(-0.35%)
Mar 07, 2014
233.76
235.95
233.14
233.86
12,146
-1.76(-0.75%)
Mar 06, 2014
238.18
238.42
235.14
235.62
8,940
-2.76(-1.16%)
Mar 05, 2014
234.95
239.61
234.95
238.37
10,486
+4.56(+1.95%)
Mar 04, 2014
234.09
236.13
232.15
233.81
19,681
-4.99(-2.09%)
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
.