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 (%)
Jan 30, 2015
21.09
21.18
21.08
21.10
12,941
-0.16(-0.73%)
Jan 28, 2015
21.47
21.26
21.26
21.26
15,096
-0.30(-1.41%)
Jan 27, 2015
21.45
21.56
21.45
21.56
622
-0.16(-0.72%)
Jan 26, 2015
21.72
21.72
21.72
21.72
216
+0.03(+0.12%)
Jan 23, 2015
21.70
21.75
21.69
21.69
167,982
-0.09(-0.40%)
Jan 22, 2015
21.42
21.78
21.42
21.78
4,796
+0.39(+1.83%)
Jan 21, 2015
21.42
21.42
21.36
21.39
5,629
+0.19(+0.90%)
Jan 20, 2015
21.12
21.23
21.12
21.20
26,366
+0.06(+0.29%)
Jan 15, 2015
21.31
21.14
21.14
21.14
576
-0.21(-0.98%)
Jan 14, 2015
21.36
21.36
21.34
21.35
8,471
+0.11(+0.53%)
Jan 13, 2015
21.23
21.23
21.23
21.23
116
-0.10(-0.49%)
Jan 12, 2015
21.35
21.36
21.34
21.34
592
-0.16(-0.73%)
Jan 09, 2015
21.49
21.53
21.49
21.49
3,515
-0.30(-1.35%)
Jan 08, 2015
21.78
21.79
21.78
21.79
515
+0.49(+2.32%)
Jan 07, 2015
21.31
21.31
21.27
21.29
542
+0.10(+0.49%)
Jan 06, 2015
21.39
21.39
21.09
21.19
14,338
-0.16(-0.73%)
Jan 05, 2015
21.34
21.35
21.34
21.35
4,394
-0.38(-1.76%)
Jan 02, 2015
21.73
21.73
21.73
21.73
322
-0.19(-0.87%)
Dec 31, 2014
22.10
21.92
21.92
21.92
921
-0.18(-0.82%)
Dec 30, 2014
22.11
22.14
22.09
22.10
12,599
-0.04(-0.20%)
Dec 29, 2014
22.13
22.15
22.09
22.15
3,113
+0.07(+0.31%)
Dec 26, 2014
22.15
22.15
22.07
22.08
16,574
+0.07(+0.32%)
Dec 24, 2014
22.02
22.01
22.01
22.01
1,382
-0.09(-0.39%)
Dec 23, 2014
22.02
22.10
22.02
22.09
5,523
+0.14(+0.63%)
Dec 22, 2014
21.96
21.96
21.95
21.95
677
-0.01(-0.04%)
Dec 19, 2014
21.76
21.97
21.76
21.96
78,134
+0.23(+1.04%)
Dec 18, 2014
21.63
21.74
21.52
21.74
11,691
+0.46(+2.16%)
Dec 17, 2014
21.15
21.31
21.15
21.28
8,744
+0.40(+1.91%)
Dec 16, 2014
21.13
21.14
20.82
20.88
6,242
-0.07(-0.33%)
Dec 15, 2014
20.83
21.01
20.83
20.95
8,773
-0.12(-0.58%)
Dec 12, 2014
21.11
21.11
21.07
21.07
41,078
-0.22(-1.02%)
Dec 11, 2014
20.85
21.49
20.85
21.29
13,789
+0.22(+1.03%)
Dec 10, 2014
21.12
21.12
21.00
21.07
4,383
-0.21(-0.98%)
Dec 09, 2014
21.28
21.28
21.28
21.28
459
-0.12(-0.54%)
Dec 08, 2014
21.63
21.63
21.39
21.39
5,899
-0.39(-1.78%)
Dec 05, 2014
21.74
21.78
21.74
21.78
2,626
-0.01(-0.04%)
Dec 04, 2014
21.79
21.79
21.79
21.79
115
-0.10(-0.44%)
Dec 03, 2014
21.85
21.88
21.85
21.88
1,113
+0.16(+0.76%)
Dec 02, 2014
21.77
21.78
21.69
21.72
26,807
+0.03(+0.16%)
Dec 01, 2014
21.64
21.70
21.64
21.69
19,787
-0.34(-1.54%)
Nov 28, 2014
21.97
22.02
21.97
22.02
3,953
+0.02(+0.08%)
Nov 26, 2014
22.00
22.01
22.01
22.01
252,490
+0.10(+0.48%)
Nov 25, 2014
21.93
21.95
21.90
21.90
83,859
-0.08(-0.36%)
Nov 24, 2014
21.89
21.98
21.87
21.98
33,284
+0.09(+0.40%)
Nov 21, 2014
21.98
21.98
21.84
21.89
4,729
-0.10(-0.43%)
Nov 20, 2014
22.02
22.02
21.99
21.99
3,940
+0.06(+0.28%)
Nov 19, 2014
21.85
21.99
21.84
21.93
394,867
+0.03(+0.12%)
Nov 18, 2014
21.87
21.94
21.81
21.90
11,562
+0.04(+0.20%)
Nov 17, 2014
21.84
21.88
21.84
21.86
22,548
-0.05(-0.24%)
Nov 14, 2014
21.82
21.91
21.82
21.91
1,506
+0.20(+0.92%)
Nov 13, 2014
21.78
21.79
21.69
21.71
4,014
-0.04(-0.20%)
Nov 12, 2014
21.57
21.75
21.57
21.75
1,954
+0.23(+1.05%)
Nov 11, 2014
21.46
21.53
21.44
21.53
108,207
+0.05(+0.24%)
Nov 10, 2014
21.49
21.50
21.42
21.48
114,253
+0.03(+0.16%)
Nov 07, 2014
21.41
21.48
21.37
21.44
185,911
+0.05(+0.24%)
Nov 06, 2014
21.36
21.41
21.26
21.39
180,252
+0.03(+0.12%)
Nov 05, 2014
21.30
21.37
21.27
21.36
237,655
+0.10(+0.49%)
Nov 04, 2014
21.32
21.33
21.17
21.26
350,793
-0.09(-0.41%)
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
.