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
Natural Gas -3X Inverse ETN Velocityshares
(NY:
DGAZ
)
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 (%)
Oct 31, 2017
30.16
31.88
30.12
31.07
3,627,326
+2.19(+7.58%)
Oct 30, 2017
29.25
29.52
28.22
28.88
2,617,835
-0.38(-1.30%)
Oct 27, 2017
29.10
29.94
28.95
29.26
4,368,063
+2.15(+7.93%)
Oct 26, 2017
27.09
27.33
26.47
27.11
2,816,872
+1.05(+4.03%)
Oct 25, 2017
26.06
26.47
25.38
26.06
3,083,682
+1.30(+5.25%)
Oct 24, 2017
25.00
25.51
24.75
24.76
3,645,497
-0.29(-1.16%)
Oct 23, 2017
24.54
25.22
24.20
25.05
6,425,292
-0.97(-3.73%)
Oct 20, 2017
26.27
26.64
25.31
26.02
3,265,389
-0.08(-0.31%)
Oct 19, 2017
26.90
28.29
25.71
26.10
4,613,697
-0.30(-1.14%)
Oct 18, 2017
26.41
27.03
26.31
26.40
3,516,586
+0.30(+1.15%)
Oct 17, 2017
24.68
26.10
24.05
26.10
4,691,751
+0.54(+2.11%)
Oct 16, 2017
26.43
26.58
25.33
25.56
4,457,172
+0.84(+3.40%)
Oct 13, 2017
24.34
25.05
24.12
24.72
4,206,203
-0.36(-1.44%)
Oct 12, 2017
26.10
26.25
24.51
25.08
7,972,911
-1.89(-7.01%)
Oct 11, 2017
25.61
27.40
25.55
26.97
3,549,722
-0.32(-1.17%)
Oct 10, 2017
27.69
27.86
27.12
27.29
2,204,166
-1.47(-5.11%)
Oct 09, 2017
27.87
28.97
27.78
28.76
1,822,326
+0.91(+3.27%)
Oct 06, 2017
26.87
28.13
26.78
27.85
2,572,958
+0.87(+3.22%)
Oct 05, 2017
25.50
27.10
24.60
26.98
3,695,886
+1.03(+3.97%)
Oct 04, 2017
25.58
26.23
25.26
25.95
3,061,036
-1.03(-3.82%)
Oct 03, 2017
27.00
27.28
26.35
26.98
1,922,491
+0.66(+2.51%)
Oct 02, 2017
26.00
27.21
26.00
26.32
4,335,484
+2.20(+9.12%)
Sep 29, 2017
24.48
24.57
23.84
24.12
2,998,808
+0.17(+0.71%)
Sep 28, 2017
23.75
24.49
22.70
23.95
4,967,600
+0.84(+3.63%)
Sep 27, 2017
23.40
23.11
3,558,313
-1.65(-6.66%)
Sep 26, 2017
24.30
25.26
24.28
24.76
2,181,735
-0.05(-0.20%)
Sep 25, 2017
24.55
25.13
24.15
24.81
3,651,812
+0.55(+2.27%)
Sep 22, 2017
24.17
24.33
23.76
24.26
4,134,096
+0.11(+0.46%)
Sep 21, 2017
22.72
24.54
22.72
24.15
10,781,674
+2.42(+11.14%)
Sep 20, 2017
20.90
21.82
20.70
21.73
4,720,890
+0.61(+2.89%)
Sep 19, 2017
20.64
21.21
20.53
21.12
3,968,262
+0.48(+2.33%)
Sep 18, 2017
21.17
21.35
20.46
20.64
8,571,752
-2.29(-9.99%)
Sep 15, 2017
23.10
23.51
22.74
22.93
5,215,865
+0.62(+2.78%)
Sep 14, 2017
22.86
23.01
21.58
22.31
7,515,489
-0.36(-1.59%)
Sep 13, 2017
22.49
22.76
22.05
22.67
7,523,670
-1.09(-4.59%)
Sep 12, 2017
23.35
23.89
22.68
23.76
6,324,985
-1.31(-5.23%)
Sep 11, 2017
25.34
25.72
24.90
25.07
1,849,774
-1.19(-4.53%)
Sep 08, 2017
25.58
26.68
25.45
26.26
3,803,758
+1.88(+7.71%)
Sep 07, 2017
23.59
24.64
23.53
24.38
3,795,581
+0.63(+2.65%)
Sep 06, 2017
23.52
24.37
23.37
23.75
2,645,297
-0.73(-2.98%)
Sep 05, 2017
24.52
24.66
24.16
24.48
3,175,841
+1.80(+7.94%)
Sep 01, 2017
23.78
23.92
22.10
22.68
6,042,891
-0.85(-3.61%)
Aug 31, 2017
26.35
26.41
23.05
23.53
6,232,210
-2.19(-8.51%)
Aug 30, 2017
25.76
26.03
25.46
25.72
2,073,291
+0.82(+3.29%)
Aug 29, 2017
24.80
25.67
24.60
24.90
2,056,068
-0.30(-1.19%)
Aug 28, 2017
27.01
27.12
24.27
25.20
2,796,964
-0.88(-3.37%)
Aug 25, 2017
25.69
26.48
25.60
26.08
3,298,623
+1.28(+5.16%)
Aug 24, 2017
24.85
25.22
24.03
24.80
3,887,364
-0.58(-2.29%)
Aug 23, 2017
25.70
26.05
25.12
25.38
1,933,628
+0.22(+0.87%)
Aug 22, 2017
24.01
25.53
23.60
25.16
3,262,367
+0.58(+2.36%)
Aug 21, 2017
26.53
26.78
24.01
24.58
3,500,657
-1.53(-5.86%)
Aug 18, 2017
25.97
26.45
25.71
26.11
1,989,291
+0.44(+1.71%)
Aug 17, 2017
26.70
27.43
25.15
25.67
4,680,300
-0.70(-2.65%)
Aug 16, 2017
26.41
26.68
25.52
26.37
2,271,773
+0.90(+3.53%)
Aug 15, 2017
25.23
25.62
24.87
25.47
2,029,221
+0.63(+2.54%)
Aug 14, 2017
24.32
25.72
24.32
24.84
3,485,769
+0.43(+1.76%)
Aug 11, 2017
24.35
24.53
24.10
24.41
2,104,819
+0.06(+0.25%)
Aug 10, 2017
26.45
26.86
23.93
24.35
6,427,258
-2.72(-10.05%)
Aug 09, 2017
27.45
27.65
26.51
27.07
3,505,914
-1.97(-6.78%)
Aug 08, 2017
29.63
29.99
28.62
29.04
1,809,231
-0.35(-1.19%)
Aug 07, 2017
30.00
30.05
29.09
29.39
2,385,385
-0.62(-2.07%)
Aug 04, 2017
29.81
30.51
29.62
30.01
1,916,011
+0.29(+0.98%)
Aug 03, 2017
28.65
29.74
28.08
29.72
3,130,334
+0.60(+2.06%)
Aug 02, 2017
29.08
29.29
28.34
29.12
1,966,583
+0.19(+0.66%)
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
.