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 (%)
Jul 31, 2015
20.53
20.53
20.21
20.25
49,315
+0.01(+0.04%)
Jul 30, 2015
20.24
20.27
20.22
20.24
116,986
-0.06(-0.30%)
Jul 29, 2015
20.18
20.32
20.15
20.31
24,661
+0.26(+1.30%)
Jul 28, 2015
19.98
20.07
19.97
20.05
31,942
+0.20(+1.01%)
Jul 27, 2015
20.01
20.01
19.80
19.85
119,137
-0.55(-2.68%)
Jul 24, 2015
20.39
20.39
20.39
20.39
5,775
-0.09(-0.42%)
Jul 23, 2015
20.55
20.55
20.43
20.48
12,555
-0.03(-0.17%)
Jul 22, 2015
20.51
20.51
20.51
20.51
1,069
-0.02(-0.08%)
Jul 21, 2015
20.58
20.58
20.51
20.53
12,772
-0.16(-0.76%)
Jul 20, 2015
20.82
20.82
20.69
20.69
1,312
-0.12(-0.58%)
Jul 17, 2015
20.80
20.81
20.76
20.81
4,701
-0.18(-0.84%)
Jul 16, 2015
20.95
20.98
20.95
20.98
993
+0.15(+0.72%)
Jul 15, 2015
20.79
20.83
20.79
20.83
1,899
-0.18(-0.87%)
Jul 13, 2015
21.01
21.03
21.01
21.02
23
+0.11(+0.54%)
Jul 10, 2015
20.93
20.93
20.90
20.90
683
+0.14(+0.67%)
Jul 09, 2015
20.78
20.78
20.77
20.77
947
+0.03(+0.17%)
Jul 06, 2015
20.74
20.74
20.72
20.73
213
-0.08(-0.38%)
Jul 02, 2015
20.83
20.81
20.81
20.81
91,615
-0.01(-0.04%)
Jul 01, 2015
20.84
20.84
20.82
20.82
4,455
+0.04(+0.21%)
Jun 30, 2015
20.86
20.86
20.77
20.77
3,566
-0.07(-0.33%)
Jun 29, 2015
20.91
20.91
20.80
20.84
810
-0.35(-1.64%)
Jun 26, 2015
21.10
21.19
21.10
21.19
785
+0.03(+0.12%)
Jun 25, 2015
21.26
21.30
21.16
21.16
75,619
-0.17(-0.81%)
Jun 24, 2015
21.45
21.45
21.34
21.34
15,396
-0.27(-1.24%)
Jun 23, 2015
21.62
21.68
21.60
21.61
4,803
+0.06(+0.28%)
Jun 22, 2015
21.55
21.55
21.51
21.55
979
+0.04(+0.20%)
Jun 19, 2015
21.49
21.52
21.43
21.50
44,011
-0.04(-0.20%)
Jun 18, 2015
21.45
21.60
21.45
21.55
74,393
+0.12(+0.57%)
Jun 17, 2015
21.52
21.52
21.33
21.42
152,747
+0.03(+0.12%)
Jun 16, 2015
21.40
21.42
21.39
21.40
12,237
-0.13(-0.60%)
Jun 15, 2015
21.55
21.55
21.53
21.53
1,555
-0.10(-0.44%)
Jun 12, 2015
21.67
21.67
21.58
21.62
20,993
-0.21(-0.95%)
Jun 11, 2015
21.86
21.86
21.83
21.83
460
+0.02(+0.08%)
Jun 10, 2015
21.82
21.83
21.82
21.82
6,015
+0.21(+0.96%)
Jun 09, 2015
21.67
21.67
21.60
21.61
4,978
-0.21(-0.95%)
Jun 05, 2015
21.82
21.82
21.82
21.82
30,538
+0.05(+0.24%)
Jun 04, 2015
21.98
21.98
21.75
21.76
17,809
-0.38(-1.72%)
Jun 02, 2015
22.16
22.15
22.15
22.15
2,304
+0.16(+0.71%)
Jun 01, 2015
22.03
22.03
21.99
21.99
915
-0.17(-0.79%)
May 29, 2015
22.16
22.16
22.16
22.16
205
+0.11(+0.52%)
May 28, 2015
22.00
22.05
22.00
22.05
1,083
-0.04(-0.16%)
May 27, 2015
22.08
22.08
22.08
22.08
2,996
+0.24(+1.11%)
May 26, 2015
21.84
21.85
21.84
21.84
1,027
-0.42(-1.87%)
May 22, 2015
22.34
22.26
22.26
22.26
9,219
+0.12(+0.55%)
May 20, 2015
22.13
22.14
22.13
22.14
9
+0.08(+0.35%)
May 19, 2015
22.28
22.28
22.05
22.06
5,015
-0.25(-1.13%)
May 18, 2015
22.32
22.32
22.31
22.31
1,103
-0.02(-0.08%)
May 15, 2015
22.32
22.33
22.32
22.33
1,665
+0.16(+0.74%)
May 14, 2015
22.28
22.47
22.15
22.16
16,888
-0.15(-0.66%)
May 13, 2015
22.34
22.34
22.27
22.31
19,647
-0.03(-0.16%)
May 12, 2015
22.27
22.35
22.27
22.34
382
-0.15(-0.68%)
May 11, 2015
22.41
22.50
22.41
22.50
230
-0.02(-0.10%)
May 08, 2015
22.34
22.56
22.34
22.52
970
+0.30(+1.37%)
May 07, 2015
22.22
22.22
22.21
22.21
2,984
-0.11(-0.51%)
May 06, 2015
22.56
22.56
22.33
22.33
706
-0.67(-2.91%)
May 05, 2015
23.00
23.00
23.00
23.00
253
+0.03(+0.11%)
May 04, 2015
22.93
22.98
22.93
22.97
737
+0.00(+0.00%)
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
.