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 (%)
May 31, 2016
20.86
20.86
20.73
20.73
1,196
+0.13(+0.64%)
May 27, 2016
20.65
20.60
20.60
20.60
12,537
-0.05(-0.22%)
May 26, 2016
20.71
20.71
20.64
20.64
558
-0.02(-0.10%)
May 25, 2016
20.57
20.66
20.57
20.66
852
+0.32(+1.59%)
May 24, 2016
20.31
20.34
20.31
20.34
1,810
+0.03(+0.17%)
May 23, 2016
20.32
20.32
20.31
20.31
674
+0.05(+0.24%)
May 20, 2016
20.21
20.26
20.20
20.26
3,746
+0.22(+1.08%)
May 19, 2016
20.11
20.16
20.01
20.04
549
-0.14(-0.72%)
May 18, 2016
20.55
20.61
20.15
20.19
1,638
-0.36(-1.77%)
May 17, 2016
20.50
20.76
20.50
20.55
3,828
+0.01(+0.04%)
May 16, 2016
20.47
20.62
20.47
20.54
3,415
+0.24(+1.16%)
May 13, 2016
20.30
20.30
20.30
20.30
1,163
-0.23(-1.10%)
May 12, 2016
20.52
20.53
20.40
20.53
2,236
-0.10(-0.50%)
May 11, 2016
20.82
20.82
20.63
20.63
4,178
-0.24(-1.17%)
May 10, 2016
20.69
20.90
20.68
20.88
23,571
+0.41(+2.00%)
May 09, 2016
20.55
20.55
20.47
20.47
28,006
-0.35(-1.66%)
May 06, 2016
20.71
20.87
20.65
20.81
2,591
+0.10(+0.48%)
May 05, 2016
20.82
20.83
20.71
20.71
10,816
-0.17(-0.83%)
May 04, 2016
20.82
20.89
20.82
20.89
14,555
-0.26(-1.25%)
May 03, 2016
21.36
21.36
21.04
21.15
6,823
-0.51(-2.35%)
May 02, 2016
22.00
22.00
21.65
21.66
1,570
-0.12(-0.54%)
Apr 29, 2016
21.80
21.80
21.78
21.78
349
-0.10(-0.46%)
Apr 28, 2016
22.17
22.17
21.88
21.88
2,676
-0.30(-1.37%)
Apr 27, 2016
22.02
22.20
21.97
22.18
4,024
+0.21(+0.96%)
Apr 26, 2016
21.87
21.97
21.78
21.97
12,778
+0.34(+1.56%)
Apr 25, 2016
21.82
21.82
21.57
21.63
21,892
-0.36(-1.65%)
Apr 22, 2016
22.10
22.12
21.88
22.00
10,644
+0.04(+0.17%)
Apr 21, 2016
22.08
22.08
21.93
21.96
1,334
-0.14(-0.62%)
Apr 20, 2016
21.97
22.10
21.97
22.10
1,596
+0.15(+0.66%)
Apr 19, 2016
21.67
21.97
21.67
21.95
1,832
+0.50(+2.33%)
Apr 18, 2016
21.45
21.45
21.45
21.45
5,225
+0.13(+0.60%)
Apr 15, 2016
21.32
21.32
21.32
21.32
1,464
-0.03(-0.13%)
Apr 14, 2016
21.36
21.37
21.35
21.35
11,712
-0.13(-0.59%)
Apr 13, 2016
21.43
21.48
21.43
21.48
2,246
+0.59(+2.83%)
Apr 11, 2016
21.06
20.89
20.89
20.89
9,238
+0.21(+1.01%)
Apr 08, 2016
20.84
20.84
20.68
20.68
5,344
+0.15(+0.71%)
Apr 07, 2016
20.73
20.73
20.49
20.53
7,551
-0.28(-1.35%)
Apr 06, 2016
20.58
20.82
20.58
20.81
2,102
+0.15(+0.70%)
Apr 05, 2016
20.68
20.79
20.61
20.67
2,434
-0.10(-0.48%)
Apr 04, 2016
20.80
20.80
20.77
20.77
1,283
-0.15(-0.71%)
Apr 01, 2016
20.80
20.92
20.80
20.92
2,827
-0.21(-1.02%)
Mar 31, 2016
21.23
21.27
21.10
21.13
9,118
-0.04(-0.17%)
Mar 30, 2016
21.67
21.67
21.17
21.17
1,900
+0.10(+0.47%)
Mar 29, 2016
20.69
21.14
20.66
21.07
15,039
+0.25(+1.18%)
Mar 28, 2016
20.85
20.86
20.79
20.82
75,401
+0.05(+0.24%)
Mar 24, 2016
20.47
20.77
20.77
20.77
4,729
+0.10(+0.46%)
Mar 23, 2016
21.00
21.00
20.68
20.68
4,327
-0.50(-2.36%)
Mar 22, 2016
21.10
21.19
21.10
21.18
1,596
+0.02(+0.09%)
Mar 21, 2016
21.16
21.16
21.16
21.16
9,521
-0.11(-0.51%)
Mar 18, 2016
21.24
21.27
21.24
21.27
1,512
+0.02(+0.11%)
Mar 17, 2016
21.33
21.36
21.24
21.24
2,817
+0.26(+1.23%)
Mar 16, 2016
20.54
20.99
20.52
20.99
2,669
+0.40(+1.97%)
Mar 15, 2016
20.52
20.58
20.44
20.58
3,623
-0.12(-0.58%)
Mar 14, 2016
20.70
20.70
20.70
20.70
605
-0.09(-0.43%)
Mar 11, 2016
20.79
20.79
20.79
20.79
387
+0.22(+1.08%)
Mar 10, 2016
20.51
20.57
20.49
20.57
4,424
+0.18(+0.87%)
Mar 09, 2016
20.83
20.83
20.22
20.39
1,841
+0.07(+0.35%)
Mar 08, 2016
20.48
20.54
20.32
20.32
10,510
-0.53(-2.56%)
Mar 07, 2016
20.61
20.85
20.61
20.85
8,637
+0.33(+1.60%)
Mar 04, 2016
20.73
20.27
20.52
20.52
5,904
+0.25(+1.22%)
Mar 03, 2016
20.18
20.32
20.18
20.27
2,294
+0.29(+1.45%)
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
.