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
)
9.330
+0.530 (+6.02%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 30, 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 31, 2016
242.41
247.59
238.37
245.55
19,508
+2.47(+1.02%)
May 27, 2016
246.07
243.08
243.08
243.08
18,896
-0.57(-0.23%)
May 26, 2016
239.84
245.07
237.47
243.65
24,887
+2.47(+1.02%)
May 25, 2016
246.74
246.74
240.70
241.18
29,377
-8.46(-3.39%)
May 24, 2016
248.73
252.49
247.12
249.63
18,165
-2.28(-0.91%)
May 23, 2016
253.10
255.72
250.14
251.91
19,297
+0.71(+0.28%)
May 20, 2016
253.20
255.05
250.16
251.20
14,988
-2.42(-0.96%)
May 19, 2016
259.00
263.56
252.77
253.63
17,940
-0.66(-0.26%)
May 18, 2016
247.50
256.95
247.41
254.29
29,386
+5.55(+2.23%)
May 17, 2016
250.59
252.25
244.98
248.74
21,842
-2.41(-0.96%)
May 16, 2016
254.67
254.67
249.49
251.16
39,115
-8.65(-3.33%)
May 13, 2016
255.48
260.90
252.20
259.80
24,254
+6.56(+2.59%)
May 12, 2016
249.82
257.10
246.74
253.25
19,406
-1.95(-0.76%)
May 11, 2016
255.53
261.47
250.78
255.19
40,288
-1.05(-0.41%)
May 10, 2016
262.27
262.85
256.24
256.24
23,650
-9.65(-3.63%)
May 09, 2016
256.98
272.59
256.98
265.89
25,676
+6.75(+2.60%)
May 06, 2016
260.90
262.42
252.70
259.14
22,308
+1.57(+0.61%)
May 05, 2016
253.34
262.08
249.73
257.57
30,006
-3.23(-1.24%)
May 04, 2016
254.58
263.23
250.03
260.80
40,635
+7.27(+2.87%)
May 03, 2016
247.35
256.38
247.35
253.53
45,451
+11.50(+4.75%)
May 02, 2016
242.32
247.88
240.60
242.03
36,061
+0.38(+0.16%)
Apr 29, 2016
239.13
248.35
234.62
241.65
40,649
+0.33(+0.14%)
Apr 28, 2016
235.24
243.08
233.36
241.32
36,403
+6.94(+2.96%)
Apr 27, 2016
240.99
241.83
233.66
234.38
53,717
-9.70(-3.97%)
Apr 26, 2016
247.35
249.82
243.66
244.07
17,252
-6.75(-2.69%)
Apr 25, 2016
246.59
254.62
246.59
250.82
31,553
+5.61(+2.29%)
Apr 22, 2016
251.06
251.68
243.93
245.22
34,314
-7.41(-2.93%)
Apr 21, 2016
247.50
253.48
246.88
252.63
34,887
+2.38(+0.95%)
Apr 20, 2016
256.86
258.14
246.19
250.25
45,571
-4.32(-1.70%)
Apr 19, 2016
262.37
264.79
254.39
254.58
44,407
-10.60(-4.00%)
Apr 18, 2016
285.51
286.94
264.13
265.17
66,730
-8.60(-3.14%)
Apr 15, 2016
271.97
274.92
269.45
273.77
31,478
+6.79(+2.55%)
Apr 14, 2016
267.45
270.54
266.60
266.98
14,906
-2.04(-0.76%)
Apr 13, 2016
271.45
274.92
267.41
269.02
34,205
-1.81(-0.67%)
Apr 12, 2016
286.04
286.51
268.21
270.83
53,596
-17.25(-5.99%)
Apr 11, 2016
281.14
288.27
280.38
288.08
26,153
+1.76(+0.61%)
Apr 08, 2016
288.41
290.17
283.47
286.32
39,273
-12.50(-4.18%)
Apr 07, 2016
298.73
303.65
294.07
298.82
19,929
+3.56(+1.21%)
Apr 06, 2016
300.58
307.42
294.64
295.25
32,141
-12.83(-4.16%)
Apr 05, 2016
307.94
310.13
304.24
308.09
31,112
+4.47(+1.47%)
Apr 04, 2016
299.44
305.52
294.40
303.62
29,805
+3.90(+1.30%)
Apr 01, 2016
300.72
303.43
297.96
299.72
37,758
+8.13(+2.79%)
Mar 31, 2016
294.97
294.97
286.42
291.60
25,037
+0.14(+0.05%)
Mar 30, 2016
289.84
294.92
285.23
291.45
51,367
-1.62(-0.55%)
Mar 29, 2016
301.77
305.71
292.41
293.07
48,229
-2.52(-0.85%)
Mar 28, 2016
294.54
300.10
292.26
295.59
27,808
+2.38(+0.81%)
Mar 24, 2016
304.14
293.21
293.21
293.21
63,002
-2.90(-0.98%)
Mar 23, 2016
287.94
296.68
285.47
296.11
43,211
+12.88(+4.55%)
Mar 22, 2016
287.65
287.65
279.03
283.23
31,272
+1.62(+0.57%)
Mar 21, 2016
280.38
286.56
277.48
281.62
29,434
+2.33(+0.83%)
Mar 18, 2016
274.82
283.66
273.82
279.29
46,383
-0.14(-0.05%)
Mar 17, 2016
283.99
288.37
275.04
279.43
50,318
-8.65(-3.00%)
Mar 16, 2016
296.54
298.53
286.89
288.08
55,429
-10.74(-3.59%)
Mar 15, 2016
305.33
309.23
298.58
298.82
44,067
+1.47(+0.50%)
Mar 14, 2016
300.67
303.43
295.35
297.35
39,504
+3.56(+1.21%)
Mar 11, 2016
301.01
301.10
291.42
293.78
68,144
-14.88(-4.82%)
Mar 10, 2016
310.23
319.92
308.37
308.66
74,137
-0.19(-0.06%)
Mar 09, 2016
311.70
317.83
300.53
308.85
58,189
-10.07(-3.16%)
Mar 08, 2016
298.01
319.47
298.01
318.92
87,396
+24.76(+8.42%)
Mar 07, 2016
309.18
310.56
293.45
294.16
90,547
-15.02(-4.86%)
Mar 04, 2016
314.45
318.40
309.61
309.18
62,146
-5.70(-1.81%)
Mar 03, 2016
327.62
327.62
314.29
314.88
36,052
-10.41(-3.20%)
Mar 02, 2016
348.19
350.05
324.87
325.29
59,649
-17.68(-5.15%)
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
.