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 (%)
Dec 31, 2015
21.89
21.83
21.83
21.83
92,700
-0.06(-0.27%)
Dec 30, 2015
22.10
22.14
21.86
21.89
897,802
-0.27(-1.22%)
Dec 29, 2015
22.20
22.25
22.03
22.16
111,196
-0.20(-0.89%)
Dec 28, 2015
22.41
22.44
22.27
22.36
197,223
-0.26(-1.15%)
Dec 24, 2015
22.61
22.62
22.62
22.62
800
-0.04(-0.18%)
Dec 23, 2015
22.45
22.66
22.45
22.66
118,338
+0.60(+2.72%)
Dec 22, 2015
21.68
22.07
21.66
22.06
1,221,672
+0.45(+2.11%)
Dec 21, 2015
21.66
21.74
21.49
21.61
1,394,553
+0.12(+0.54%)
Dec 18, 2015
21.50
22.55
20.66
21.49
1,461,198
-0.31(-1.42%)
Dec 17, 2015
22.12
22.12
21.80
21.80
788,322
-0.54(-2.42%)
Dec 16, 2015
22.13
22.37
21.93
22.34
31,560
+0.34(+1.55%)
Dec 15, 2015
21.94
22.09
21.87
22.00
43,735
+0.44(+2.04%)
Dec 14, 2015
21.50
21.62
21.42
21.56
8,670
-0.13(-0.60%)
Dec 11, 2015
21.82
21.95
21.64
21.69
293,347
-0.45(-2.03%)
Dec 10, 2015
22.15
22.34
22.12
22.14
339,543
+0.06(+0.28%)
Dec 09, 2015
22.45
22.45
22.08
22.08
92,313
-0.15(-0.68%)
Dec 08, 2015
22.24
22.24
22.17
22.23
2,160
-0.74(-3.22%)
Dec 04, 2015
22.88
23.02
22.76
22.97
1
+0.36(+1.59%)
Dec 03, 2015
22.80
22.80
22.48
22.61
81,830
-0.24(-1.05%)
Dec 02, 2015
23.31
23.31
22.83
22.85
8,822
-0.44(-1.88%)
Dec 01, 2015
23.27
23.29
23.27
23.29
1,329
+0.04(+0.16%)
Nov 30, 2015
23.35
23.35
23.25
23.25
1,223
+0.02(+0.09%)
Nov 27, 2015
23.23
23.23
23.23
23.23
402
-0.15(-0.64%)
Nov 25, 2015
23.38
23.38
23.38
23.38
1,100
+0.15(+0.64%)
Nov 24, 2015
23.09
23.23
23.08
23.23
1,709
+0.23(+1.00%)
Nov 23, 2015
23.01
23.01
23.00
23.00
3,604
+0.07(+0.29%)
Nov 20, 2015
22.93
22.93
22.93
22.93
892
+0.09(+0.41%)
Nov 19, 2015
22.84
22.84
22.84
22.84
429
+0.16(+0.73%)
Nov 18, 2015
22.63
22.68
22.63
22.68
2,493
+0.39(+1.73%)
Nov 17, 2015
22.31
22.31
22.29
22.29
247
-0.10(-0.45%)
Nov 16, 2015
22.38
22.39
22.34
22.39
13,943
+0.37(+1.68%)
Nov 13, 2015
22.00
22.02
22.00
22.02
3,305
-0.27(-1.21%)
Nov 12, 2015
22.29
22.29
22.29
22.29
617
-0.37(-1.63%)
Nov 11, 2015
22.61
22.66
22.61
22.66
256
-0.05(-0.22%)
Nov 10, 2015
22.71
22.71
22.71
22.71
199
+0.06(+0.26%)
Nov 09, 2015
22.61
22.65
22.61
22.65
1,900
-0.45(-1.95%)
Nov 06, 2015
23.10
23.10
23.10
23.10
220
+0.00(+0.00%)
Nov 05, 2015
23.10
23.10
23.10
23.10
101
-0.12(-0.52%)
Nov 04, 2015
23.28
23.29
23.18
23.22
6,900
-0.18(-0.77%)
Nov 03, 2015
23.40
23.40
23.40
23.40
221
+0.23(+0.99%)
Nov 02, 2015
22.86
23.25
22.86
23.17
16,715
+0.40(+1.76%)
Oct 30, 2015
22.82
22.82
22.77
22.77
5,085
+0.20(+0.89%)
Oct 29, 2015
22.61
22.61
22.57
22.57
9,191
+0.26(+1.17%)
Oct 27, 2015
22.59
22.59
22.25
22.31
90
-0.41(-1.80%)
Oct 26, 2015
22.84
22.85
22.66
22.72
25,500
-0.27(-1.17%)
Oct 23, 2015
23.04
23.04
22.99
22.99
7,988
+0.21(+0.92%)
Oct 22, 2015
22.78
22.78
22.78
22.78
100
+0.14(+0.62%)
Oct 20, 2015
22.64
22.68
22.59
22.64
2
+0.22(+0.96%)
Oct 19, 2015
22.43
22.43
22.42
22.42
888
-0.27(-1.17%)
Oct 15, 2015
22.60
22.70
22.60
22.69
12,796
+0.20(+0.89%)
Oct 14, 2015
22.50
22.50
22.49
22.49
1,330
-0.06(-0.27%)
Oct 13, 2015
22.78
22.81
22.55
22.55
5,673
-0.17(-0.75%)
Oct 12, 2015
22.72
22.72
22.72
22.72
1,523
-0.25(-1.09%)
Oct 09, 2015
22.94
22.97
22.93
22.97
5,141
-0.15(-0.65%)
Oct 08, 2015
22.90
23.19
22.90
23.12
6,570
+0.29(+1.27%)
Oct 07, 2015
22.86
22.86
22.74
22.83
33,917
+0.35(+1.56%)
Oct 06, 2015
22.53
22.53
22.48
22.48
6,879
+0.34(+1.54%)
Oct 05, 2015
22.14
22.14
22.14
22.14
1,380
+0.64(+2.97%)
Oct 02, 2015
21.50
21.50
21.50
21.50
2,235
+0.25(+1.18%)
Oct 01, 2015
21.08
21.25
21.08
21.25
6,574
-0.10(-0.47%)
Sep 30, 2015
21.22
21.35
21.22
21.35
9,560
+0.34(+1.62%)
Sep 29, 2015
21.14
21.21
20.98
21.01
10,114
-0.11(-0.52%)
Sep 28, 2015
21.28
21.31
21.08
21.12
31,419
-0.38(-1.77%)
Sep 25, 2015
21.50
21.62
21.37
21.50
543,203
+0.00(+0.00%)
Sep 24, 2015
21.27
21.50
21.27
21.50
2,701
-0.03(-0.12%)
Sep 23, 2015
21.53
21.53
21.53
21.53
374
-0.10(-0.48%)
Sep 22, 2015
21.92
21.92
21.63
21.63
30,144
-0.70(-3.13%)
Sep 21, 2015
22.33
22.33
22.33
22.33
1,143
+0.07(+0.31%)
Sep 18, 2015
22.60
22.65
22.25
22.26
62,863
-0.67(-2.92%)
Sep 17, 2015
22.93
22.93
22.93
22.93
100
-0.02(-0.09%)
Sep 16, 2015
22.95
22.95
22.95
22.95
143
+0.15(+0.64%)
Sep 15, 2015
22.67
22.80
22.67
22.80
899
+0.29(+1.30%)
Sep 14, 2015
22.57
22.60
22.51
22.51
621
-0.08(-0.35%)
Sep 11, 2015
22.46
22.59
22.46
22.59
14,471
+0.15(+0.67%)
Sep 10, 2015
22.44
22.44
22.44
22.44
100
-0.11(-0.49%)
Sep 09, 2015
22.90
22.90
22.55
22.55
2,006
+0.03(+0.13%)
Sep 08, 2015
22.42
22.56
22.42
22.52
3,860
+0.38(+1.70%)
Sep 04, 2015
22.14
22.14
22.14
22.14
500
-0.36(-1.58%)
Sep 03, 2015
22.67
22.67
22.50
22.50
301
+0.18(+0.81%)
Sep 02, 2015
22.34
22.34
22.01
22.32
11,799
+0.32(+1.45%)
Sep 01, 2015
22.07
22.21
21.85
22.00
14,471
-0.57(-2.53%)
Aug 31, 2015
22.30
22.57
22.30
22.57
3,098
+0.05(+0.22%)
Aug 28, 2015
22.39
22.56
22.36
22.52
157,991
+0.35(+1.59%)
Aug 27, 2015
22.32
22.32
22.17
22.17
352
+0.41(+1.90%)
Aug 26, 2015
21.46
21.78
21.46
21.75
2,225
+0.44(+2.08%)
Aug 25, 2015
21.87
21.87
21.31
21.31
39,434
-0.10(-0.47%)
Aug 24, 2015
14.02
21.90
22.31
21.41
21,313
-0.90(-4.03%)
Aug 21, 2015
22.68
22.77
22.31
22.31
2,389
-0.61(-2.66%)
Aug 20, 2015
22.91
23.00
22.89
22.92
16,015
-0.65(-2.76%)
Aug 18, 2015
23.62
23.57
23.57
23.57
2,500
-0.06(-0.25%)
Aug 14, 2015
23.63
23.64
23.63
23.63
10
-0.02(-0.08%)
Aug 11, 2015
23.68
23.65
23.65
23.65
4,900
+0.43(+1.85%)
Aug 10, 2015
23.22
23.22
23.22
23.22
2,000
+0.00(+0.00%)
Aug 07, 2015
23.27
23.29
23.20
23.22
10,402
-0.17(-0.73%)
Aug 06, 2015
23.18
23.39
23.18
23.39
12,453
+0.01(+0.04%)
Aug 05, 2015
23.33
23.40
23.33
23.38
12,608
+0.27(+1.17%)
Aug 03, 2015
23.11
23.11
23.11
23.11
2,400
-0.23(-0.99%)
Jul 31, 2015
23.66
23.66
23.29
23.34
42,794
+0.01(+0.04%)
Jul 30, 2015
23.32
23.36
23.30
23.33
101,516
-0.07(-0.30%)
Jul 29, 2015
23.25
23.42
23.22
23.40
21,400
+0.30(+1.30%)
Jul 28, 2015
23.02
23.13
23.01
23.10
27,718
+0.23(+1.01%)
Jul 27, 2015
23.06
23.06
22.82
22.87
103,382
-0.63(-2.68%)
Jul 24, 2015
23.50
23.50
23.50
23.50
5,012
-0.10(-0.42%)
Jul 23, 2015
23.68
23.68
23.54
23.60
10,895
-0.04(-0.17%)
Jul 22, 2015
23.64
23.64
23.64
23.64
928
-0.02(-0.08%)
Jul 21, 2015
23.72
23.72
23.64
23.66
11,083
-0.18(-0.76%)
Jul 20, 2015
23.99
23.99
23.84
23.84
1,139
-0.14(-0.58%)
Jul 17, 2015
23.97
23.98
23.92
23.98
4,080
-0.20(-0.84%)
Jul 16, 2015
24.14
24.18
24.14
24.18
862
+0.17(+0.72%)
Jul 15, 2015
23.96
24.01
23.96
24.01
1,648
-0.21(-0.87%)
Jul 13, 2015
24.21
24.24
24.21
24.22
20
+0.13(+0.54%)
Jul 10, 2015
24.12
24.12
24.08
24.09
593
+0.16(+0.67%)
Jul 09, 2015
23.95
23.95
23.93
23.93
822
+0.04(+0.17%)
Jul 06, 2015
23.90
23.90
23.88
23.89
185
-0.09(-0.38%)
Jul 02, 2015
24.01
23.98
23.98
23.98
79,500
-0.01(-0.04%)
Jul 01, 2015
24.02
24.02
23.99
23.99
3,866
+0.05(+0.21%)
Jun 30, 2015
24.04
24.04
23.94
23.94
3,095
-0.08(-0.33%)
Jun 29, 2015
24.10
24.10
23.97
24.02
703
-0.40(-1.64%)
Jun 26, 2015
24.32
24.42
24.32
24.42
682
+0.03(+0.12%)
Jun 25, 2015
24.50
24.55
24.39
24.39
65,619
-0.20(-0.81%)
Jun 24, 2015
24.72
24.72
24.59
24.59
13,360
-0.31(-1.24%)
Jun 23, 2015
24.92
24.98
24.89
24.90
4,168
+0.07(+0.28%)
Jun 22, 2015
24.83
24.83
24.79
24.83
850
+0.05(+0.20%)
Jun 19, 2015
24.76
24.80
24.70
24.78
38,191
-0.05(-0.20%)
Jun 18, 2015
24.72
24.89
24.72
24.83
64,555
+0.14(+0.57%)
Jun 17, 2015
24.80
24.80
24.58
24.69
132,548
+0.03(+0.12%)
Jun 16, 2015
24.66
24.68
24.66
24.66
10,619
-0.15(-0.60%)
Jun 15, 2015
24.83
24.83
24.81
24.81
1,350
-0.11(-0.44%)
Jun 12, 2015
24.97
24.97
24.87
24.92
18,217
-0.24(-0.95%)
Jun 11, 2015
25.19
25.19
25.16
25.16
400
+0.02(+0.08%)
Jun 10, 2015
25.14
25.16
25.14
25.14
5,220
+0.24(+0.96%)
Jun 09, 2015
24.97
24.97
24.89
24.90
4,320
-0.24(-0.95%)
Jun 05, 2015
25.15
25.14
25.14
25.14
26,500
+0.06(+0.24%)
Jun 04, 2015
25.33
25.33
25.07
25.08
15,454
-0.44(-1.72%)
Jun 02, 2015
25.54
25.52
25.52
25.52
2,000
+0.18(+0.71%)
Jun 01, 2015
25.39
25.39
25.34
25.34
794
-0.20(-0.79%)
May 29, 2015
25.54
25.54
25.54
25.54
178
+0.13(+0.52%)
May 28, 2015
25.35
25.41
25.35
25.41
940
-0.04(-0.16%)
May 27, 2015
25.45
25.45
25.45
25.45
2,600
+0.28(+1.11%)
May 26, 2015
25.17
25.18
25.17
25.17
892
-0.48(-1.87%)
May 22, 2015
25.74
25.65
25.65
25.65
8,000
+0.14(+0.55%)
May 20, 2015
25.50
25.51
25.50
25.51
8
+0.09(+0.35%)
May 19, 2015
25.67
25.67
25.41
25.42
4,352
-0.29(-1.13%)
May 18, 2015
25.72
25.72
25.71
25.71
958
-0.02(-0.08%)
May 15, 2015
25.72
25.73
25.72
25.73
1,445
+0.19(+0.74%)
May 14, 2015
25.67
25.89
25.53
25.54
14,655
-0.17(-0.66%)
May 13, 2015
25.74
25.74
25.66
25.71
17,049
-0.04(-0.16%)
May 12, 2015
25.66
25.76
25.66
25.75
332
-0.18(-0.68%)
May 11, 2015
25.82
25.93
25.82
25.93
200
-0.03(-0.10%)
May 08, 2015
25.74
26.00
25.74
25.95
842
+0.35(+1.37%)
May 07, 2015
25.60
25.60
25.60
25.60
2,590
-0.13(-0.51%)
May 06, 2015
26.00
26.00
25.73
25.73
613
-0.77(-2.91%)
May 05, 2015
26.50
26.50
26.50
26.50
220
+0.03(+0.11%)
May 04, 2015
26.42
26.48
26.42
26.47
640
+0.00(+0.00%)
May 01, 2015
26.33
26.47
26.33
26.47
3,011
+0.22(+0.84%)
Apr 30, 2015
26.27
26.33
26.16
26.25
132,487
+0.13(+0.50%)
Apr 29, 2015
26.12
26.12
26.12
26.12
120
-0.24(-0.91%)
Apr 28, 2015
26.36
26.37
26.34
26.36
144,934
+0.22(+0.84%)
Apr 27, 2015
26.20
26.20
26.14
26.14
759
-0.20(-0.76%)
Apr 24, 2015
26.36
26.38
26.26
26.34
58,239
-0.17(-0.64%)
Apr 23, 2015
26.40
26.59
26.40
26.51
163,507
+0.22(+0.84%)
Apr 22, 2015
26.24
26.33
26.22
26.29
33,765
+0.01(+0.04%)
Apr 21, 2015
26.27
26.28
26.27
26.28
1,916
-0.11(-0.42%)
Apr 20, 2015
26.41
26.41
26.39
26.39
772
+0.18(+0.69%)
Apr 17, 2015
26.39
26.39
26.21
26.21
4,526
-0.45(-1.69%)
Apr 16, 2015
26.67
26.67
26.65
26.66
1,801
-0.06(-0.22%)
Apr 15, 2015
26.71
26.78
26.70
26.72
6,975
+0.30(+1.14%)
Apr 14, 2015
26.13
26.42
26.13
26.42
2,816
+0.23(+0.88%)
Apr 13, 2015
26.27
26.27
26.19
26.19
3,336
-0.22(-0.83%)
Apr 10, 2015
26.37
26.41
26.31
26.41
3,938
+0.37(+1.42%)
Apr 09, 2015
26.00
26.04
26.00
26.04
11,989
-0.01(-0.04%)
Apr 08, 2015
26.05
26.05
26.05
26.05
1,715
-0.07(-0.26%)
Apr 07, 2015
26.27
26.32
26.12
26.12
19,798
-0.13(-0.50%)
Apr 06, 2015
25.97
26.25
25.97
26.25
2,429
+0.44(+1.70%)
Apr 02, 2015
25.73
25.81
25.81
25.81
10,000
+0.16(+0.62%)
Apr 01, 2015
25.56
25.74
25.56
25.65
45,426
+0.10(+0.39%)
Mar 31, 2015
25.80
25.80
25.51
25.55
24,581
-0.24(-0.95%)
Mar 30, 2015
25.77
25.79
25.77
25.79
2,350
+0.18(+0.72%)
Mar 27, 2015
25.56
25.61
25.51
25.61
12,757
-0.14(-0.54%)
Mar 26, 2015
25.80
25.93
25.75
25.75
10,041
-0.05(-0.19%)
Mar 25, 2015
25.97
26.14
25.80
25.80
8,175
-0.35(-1.33%)
Mar 24, 2015
26.14
26.16
26.14
26.15
2,600
-0.04(-0.16%)
Mar 23, 2015
26.29
26.30
26.19
26.19
9,413
+0.05(+0.19%)
Mar 20, 2015
25.99
26.19
25.99
26.14
55,170
+0.26(+1.02%)
Mar 19, 2015
25.85
25.88
25.85
25.88
1,495
-0.27(-1.05%)
Mar 18, 2015
25.65
26.26
25.61
26.15
48,340
+0.48(+1.87%)
Mar 17, 2015
25.69
25.69
25.67
25.67
801
-0.17(-0.66%)
Mar 16, 2015
25.82
25.84
25.75
25.84
5,740
+0.16(+0.62%)
Mar 13, 2015
25.81
25.81
25.55
25.68
18,384
-0.13(-0.50%)
Mar 12, 2015
25.79
25.82
25.79
25.81
2,275
+0.20(+0.79%)
Mar 11, 2015
25.72
25.72
25.61
25.61
2,416
-0.01(-0.03%)
Mar 10, 2015
25.76
25.76
25.62
25.62
4,997
-0.43(-1.67%)
Mar 09, 2015
25.98
26.05
25.98
26.05
200,150
+0.10(+0.39%)
Mar 06, 2015
26.00
26.00
25.95
25.95
2,443
-0.41(-1.57%)
Mar 05, 2015
26.36
26.36
26.36
26.36
1,317
-0.11(-0.41%)
Mar 04, 2015
26.44
26.47
26.35
26.47
11,363
-0.09(-0.34%)
Mar 03, 2015
26.56
26.56
26.56
26.56
3,311
+0.06(+0.23%)
Mar 02, 2015
26.44
26.50
26.44
26.50
2,410
-0.00(-0.01%)
Feb 27, 2015
26.50
26.51
26.50
26.50
2,439
+0.19(+0.72%)
Feb 26, 2015
26.38
26.39
26.28
26.31
11,032
-0.19(-0.70%)
Feb 25, 2015
26.47
26.50
26.47
26.50
3,592
-0.23(-0.86%)
Feb 24, 2015
26.79
26.81
26.68
26.72
8,174
+0.06(+0.24%)
Feb 23, 2015
26.67
26.67
26.60
26.66
61,229
+0.06(+0.23%)
Feb 20, 2015
26.58
26.60
26.54
26.60
791
+0.06(+0.22%)
Feb 19, 2015
26.54
26.54
26.54
26.54
189
+0.12(+0.46%)
Feb 18, 2015
26.39
26.43
26.38
26.42
1,320
-0.19(-0.72%)
Feb 17, 2015
26.48
26.65
26.48
26.61
18,445
+0.14(+0.53%)
Feb 13, 2015
26.43
26.47
26.47
26.47
1,400
+0.19(+0.72%)
Feb 12, 2015
26.28
26.28
26.28
26.28
5,752
+0.12(+0.48%)
Feb 11, 2015
26.01
26.16
26.01
26.16
2,439
+0.10(+0.38%)
Feb 10, 2015
25.92
26.07
25.92
26.06
1,514
-0.00(-0.01%)
Feb 09, 2015
25.96
26.06
25.96
26.06
5,639
+0.11(+0.42%)
Feb 06, 2015
25.96
25.98
25.95
25.95
794
+0.16(+0.60%)
Feb 05, 2015
25.76
25.79
25.68
25.79
798
+0.37(+1.47%)
Feb 04, 2015
25.49
25.56
25.40
25.42
6,482
-0.27(-1.05%)
Feb 03, 2015
25.63
25.69
25.63
25.69
373
+0.93(+3.75%)
Feb 02, 2015
24.72
24.76
24.72
24.76
1,211
+0.44(+1.81%)
Jan 30, 2015
24.30
24.41
24.29
24.32
11,230
-0.18(-0.73%)
Jan 28, 2015
24.74
24.50
24.50
24.50
13,100
-0.35(-1.41%)
Jan 27, 2015
24.72
24.85
24.72
24.85
540
-0.18(-0.72%)
Jan 26, 2015
25.03
25.03
25.03
25.03
188
+0.03(+0.12%)
Jan 23, 2015
25.01
25.07
24.99
25.00
145,768
-0.10(-0.40%)
Jan 22, 2015
24.69
25.10
24.69
25.10
4,162
+0.45(+1.83%)
Jan 21, 2015
24.68
24.68
24.61
24.65
4,885
+0.22(+0.90%)
Jan 20, 2015
24.34
24.46
24.34
24.43
22,880
+0.07(+0.29%)
Jan 15, 2015
24.56
24.36
24.36
24.36
500
-0.24(-0.98%)
Jan 14, 2015
24.61
24.61
24.59
24.60
7,351
+0.13(+0.53%)
Jan 13, 2015
24.47
24.47
24.47
24.47
101
-0.12(-0.49%)
Jan 12, 2015
24.61
24.62
24.59
24.59
514
-0.18(-0.73%)
Jan 09, 2015
24.77
24.81
24.77
24.77
3,051
-0.34(-1.35%)
Jan 08, 2015
25.10
25.11
25.10
25.11
447
+0.57(+2.32%)
Jan 07, 2015
24.56
24.56
24.51
24.54
471
+0.12(+0.49%)
Jan 06, 2015
24.65
24.65
24.30
24.42
12,442
-0.18(-0.73%)
Jan 05, 2015
24.60
24.60
24.60
24.60
3,813
-0.44(-1.76%)
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
.