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 (%)
Jul 31, 2015
23.66
23.66
23.29
23.34
42,794
+0.01(+0.04%)
Jul 30, 2015
23.32
23.36
23.30
23.33
101,516
-0.07(-0.30%)
Jul 29, 2015
23.25
23.42
23.22
23.40
21,400
+0.30(+1.30%)
Jul 28, 2015
23.02
23.13
23.01
23.10
27,718
+0.23(+1.01%)
Jul 27, 2015
23.06
23.06
22.82
22.87
103,382
-0.63(-2.68%)
Jul 24, 2015
23.50
23.50
23.50
23.50
5,012
-0.10(-0.42%)
Jul 23, 2015
23.68
23.68
23.54
23.60
10,895
-0.04(-0.17%)
Jul 22, 2015
23.64
23.64
23.64
23.64
928
-0.02(-0.08%)
Jul 21, 2015
23.72
23.72
23.64
23.66
11,083
-0.18(-0.76%)
Jul 20, 2015
23.99
23.99
23.84
23.84
1,139
-0.14(-0.58%)
Jul 17, 2015
23.97
23.98
23.92
23.98
4,080
-0.20(-0.84%)
Jul 16, 2015
24.14
24.18
24.14
24.18
862
+0.17(+0.72%)
Jul 15, 2015
23.96
24.01
23.96
24.01
1,648
-0.21(-0.87%)
Jul 13, 2015
24.21
24.24
24.21
24.22
20
+0.13(+0.54%)
Jul 10, 2015
24.12
24.12
24.08
24.09
593
+0.16(+0.67%)
Jul 09, 2015
23.95
23.95
23.93
23.93
822
+0.04(+0.17%)
Jul 06, 2015
23.90
23.90
23.88
23.89
185
-0.09(-0.38%)
Jul 02, 2015
24.01
23.98
23.98
23.98
79,500
-0.01(-0.04%)
Jul 01, 2015
24.02
24.02
23.99
23.99
3,866
+0.05(+0.21%)
Jun 30, 2015
24.04
24.04
23.94
23.94
3,095
-0.08(-0.33%)
Jun 29, 2015
24.10
24.10
23.97
24.02
703
-0.40(-1.64%)
Jun 26, 2015
24.32
24.42
24.32
24.42
682
+0.03(+0.12%)
Jun 25, 2015
24.50
24.55
24.39
24.39
65,619
-0.20(-0.81%)
Jun 24, 2015
24.72
24.72
24.59
24.59
13,360
-0.31(-1.24%)
Jun 23, 2015
24.92
24.98
24.89
24.90
4,168
+0.07(+0.28%)
Jun 22, 2015
24.83
24.83
24.79
24.83
850
+0.05(+0.20%)
Jun 19, 2015
24.76
24.80
24.70
24.78
38,191
-0.05(-0.20%)
Jun 18, 2015
24.72
24.89
24.72
24.83
64,555
+0.14(+0.57%)
Jun 17, 2015
24.80
24.80
24.58
24.69
132,548
+0.03(+0.12%)
Jun 16, 2015
24.66
24.68
24.66
24.66
10,619
-0.15(-0.60%)
Jun 15, 2015
24.83
24.83
24.81
24.81
1,350
-0.11(-0.44%)
Jun 12, 2015
24.97
24.97
24.87
24.92
18,217
-0.24(-0.95%)
Jun 11, 2015
25.19
25.19
25.16
25.16
400
+0.02(+0.08%)
Jun 10, 2015
25.14
25.16
25.14
25.14
5,220
+0.24(+0.96%)
Jun 09, 2015
24.97
24.97
24.89
24.90
4,320
-0.24(-0.95%)
Jun 05, 2015
25.15
25.14
25.14
25.14
26,500
+0.06(+0.24%)
Jun 04, 2015
25.33
25.33
25.07
25.08
15,454
-0.44(-1.72%)
Jun 02, 2015
25.54
25.52
25.52
25.52
2,000
+0.18(+0.71%)
Jun 01, 2015
25.39
25.39
25.34
25.34
794
-0.20(-0.79%)
May 29, 2015
25.54
25.54
25.54
25.54
178
+0.13(+0.52%)
May 28, 2015
25.35
25.41
25.35
25.41
940
-0.04(-0.16%)
May 27, 2015
25.45
25.45
25.45
25.45
2,600
+0.28(+1.11%)
May 26, 2015
25.17
25.18
25.17
25.17
892
-0.48(-1.87%)
May 22, 2015
25.74
25.65
25.65
25.65
8,000
+0.14(+0.55%)
May 20, 2015
25.50
25.51
25.50
25.51
8
+0.09(+0.35%)
May 19, 2015
25.67
25.67
25.41
25.42
4,352
-0.29(-1.13%)
May 18, 2015
25.72
25.72
25.71
25.71
958
-0.02(-0.08%)
May 15, 2015
25.72
25.73
25.72
25.73
1,445
+0.19(+0.74%)
May 14, 2015
25.67
25.89
25.53
25.54
14,655
-0.17(-0.66%)
May 13, 2015
25.74
25.74
25.66
25.71
17,049
-0.04(-0.16%)
May 12, 2015
25.66
25.76
25.66
25.75
332
-0.18(-0.68%)
May 11, 2015
25.82
25.93
25.82
25.93
200
-0.03(-0.10%)
May 08, 2015
25.74
26.00
25.74
25.95
842
+0.35(+1.37%)
May 07, 2015
25.60
25.60
25.60
25.60
2,590
-0.13(-0.51%)
May 06, 2015
26.00
26.00
25.73
25.73
613
-0.77(-2.91%)
May 05, 2015
26.50
26.50
26.50
26.50
220
+0.03(+0.11%)
May 04, 2015
26.42
26.48
26.42
26.47
640
+0.00(+0.00%)
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
.