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 (%)
Dec 31, 2019
186.68
190.12
179.02
182.98
818,900
+2.47(+1.37%)
Dec 30, 2019
171.97
182.19
169.30
180.51
971,814
+12.21(+7.25%)
Dec 27, 2019
175.00
182.59
167.69
168.30
1,165,500
+4.70(+2.87%)
Dec 26, 2019
167.04
168.24
159.00
163.60
946,562
-17.25(-9.54%)
Dec 24, 2019
183.00
186.06
178.45
180.85
508,300
+5.05(+2.87%)
Dec 23, 2019
176.84
178.89
173.40
175.80
733,497
+17.15(+10.81%)
Dec 20, 2019
156.54
162.81
156.28
158.65
735,200
-7.19(-4.34%)
Dec 19, 2019
176.11
176.50
164.99
165.84
918,030
-1.88(-1.12%)
Dec 18, 2019
168.87
172.77
167.36
167.72
599,561
+7.77(+4.86%)
Dec 17, 2019
161.15
165.00
157.24
159.95
583,736
+5.27(+3.41%)
Dec 16, 2019
154.56
157.00
150.69
154.68
776,122
-9.32(-5.68%)
Dec 13, 2019
166.21
168.28
161.20
164.00
816,900
+6.69(+4.25%)
Dec 12, 2019
167.82
173.13
153.15
157.31
1,374,867
-18.75(-10.65%)
Dec 11, 2019
167.99
176.86
164.00
176.06
722,625
+4.82(+2.81%)
Dec 10, 2019
174.91
178.60
166.70
171.24
887,304
-2.61(-1.50%)
Dec 09, 2019
180.95
185.59
173.85
173.85
1,232,787
+18.06(+11.59%)
Dec 06, 2019
144.54
159.78
144.11
155.79
1,110,700
+11.63(+8.07%)
Dec 05, 2019
141.26
146.49
135.90
144.16
1,451,638
-0.22(-0.15%)
Dec 04, 2019
148.61
152.99
142.78
144.38
1,229,651
+4.58(+3.28%)
Dec 03, 2019
145.18
148.24
126.41
139.80
2,286,437
-21.59(-13.38%)
Dec 02, 2019
165.03
173.07
160.73
161.39
1,299,155
-7.45(-4.41%)
Nov 29, 2019
159.28
169.26
158.68
168.84
938,500
+30.22(+21.80%)
Nov 27, 2019
136.16
140.66
133.23
138.62
999,900
+4.73(+3.53%)
Nov 26, 2019
134.80
138.14
132.88
133.89
1,327,228
+7.49(+5.93%)
Nov 25, 2019
123.78
127.34
122.94
126.40
1,229,374
+15.32(+13.79%)
Nov 22, 2019
116.40
116.88
108.92
111.08
1,651,400
-10.33(-8.51%)
Nov 21, 2019
126.22
129.72
120.44
121.41
1,228,924
-2.58(-2.08%)
Nov 20, 2019
126.15
128.05
121.45
123.99
1,041,478
-5.99(-4.61%)
Nov 19, 2019
128.47
130.51
125.70
129.98
1,079,204
+6.19(+5.00%)
Nov 18, 2019
118.31
124.50
115.51
123.79
1,418,265
+14.64(+13.41%)
Nov 15, 2019
112.00
114.60
103.90
109.15
1,797,300
-2.94(-2.62%)
Nov 14, 2019
110.03
113.68
106.09
112.09
1,724,840
+4.72(+4.40%)
Nov 13, 2019
116.64
119.38
106.85
107.37
2,142,731
-5.05(-4.49%)
Nov 12, 2019
108.64
114.58
108.40
112.42
1,530,483
+1.49(+1.34%)
Nov 11, 2019
108.47
112.90
108.00
110.93
1,875,941
+15.29(+15.99%)
Nov 08, 2019
93.85
98.63
93.70
95.64
1,772,600
+0.34(+0.36%)
Nov 07, 2019
94.26
99.25
86.79
95.30
2,926,827
+3.30(+3.59%)
Nov 06, 2019
88.31
92.68
86.79
92.00
2,483,951
+4.28(+4.88%)
Nov 05, 2019
88.14
91.62
86.30
87.72
2,577,780
-5.15(-5.55%)
Nov 04, 2019
93.52
96.45
91.53
92.87
2,682,323
-13.65(-12.81%)
Nov 01, 2019
121.00
121.50
105.00
106.52
2,176,600
-9.32(-8.05%)
Oct 31, 2019
106.82
119.09
106.50
115.84
1,864,964
+6.90(+6.33%)
Oct 30, 2019
106.84
112.22
106.00
108.94
2,037,636
-8.48(-7.22%)
Oct 29, 2019
113.40
118.50
106.23
117.42
2,690,594
-9.63(-7.58%)
Oct 28, 2019
129.91
135.79
123.02
127.05
1,342,339
-17.06(-11.84%)
Oct 25, 2019
146.00
147.80
142.83
144.11
432,800
+0.55(+0.38%)
Oct 24, 2019
147.78
153.58
142.72
143.56
684,744
-6.75(-4.49%)
Oct 23, 2019
147.40
153.67
147.25
150.31
413,726
+3.31(+2.25%)
Oct 22, 2019
145.07
148.17
142.27
147.00
455,017
+0.54(+0.37%)
Oct 21, 2019
147.74
152.18
146.09
146.46
792,093
+14.01(+10.58%)
Oct 18, 2019
139.60
141.27
132.14
132.45
640,500
-4.10(-3.00%)
Oct 17, 2019
138.49
141.79
133.00
136.55
567,143
-5.95(-4.18%)
Oct 16, 2019
130.35
143.80
129.46
142.50
662,403
+8.10(+6.03%)
Oct 15, 2019
139.65
141.24
134.00
134.40
531,817
-5.19(-3.72%)
Oct 14, 2019
137.55
147.61
137.00
139.59
449,076
-7.73(-5.25%)
Oct 11, 2019
155.40
159.59
144.76
147.32
769,900
-8.48(-5.44%)
Oct 10, 2019
149.40
156.01
144.76
155.80
634,936
+6.22(+4.16%)
Oct 09, 2019
143.05
150.98
138.88
149.58
586,701
+9.33(+6.65%)
Oct 08, 2019
142.17
144.32
138.93
140.25
547,505
+3.08(+2.25%)
Oct 07, 2019
136.46
139.71
131.80
137.17
701,442
+7.05(+5.42%)
Oct 04, 2019
140.00
140.50
122.13
130.12
1,237,400
-2.27(-1.71%)
Oct 03, 2019
151.60
157.00
130.18
132.39
1,605,455
-15.40(-10.42%)
Oct 02, 2019
142.88
150.70
140.66
147.79
701,970
+6.23(+4.40%)
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
.