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 (%)
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%)
Jan 02, 2015
25.04
25.04
25.04
25.04
280
-0.22(-0.87%)
Dec 31, 2014
25.47
25.26
25.26
25.26
800
-0.21(-0.82%)
Dec 30, 2014
25.48
25.51
25.46
25.47
10,933
-0.05(-0.20%)
Dec 29, 2014
25.50
25.52
25.46
25.52
2,702
+0.08(+0.31%)
Dec 26, 2014
25.53
25.53
25.43
25.44
14,383
+0.08(+0.32%)
Dec 24, 2014
25.38
25.36
25.36
25.36
1,200
-0.10(-0.39%)
Dec 23, 2014
25.38
25.47
25.38
25.46
4,793
+0.16(+0.63%)
Dec 22, 2014
25.30
25.30
25.30
25.30
588
-0.01(-0.04%)
Dec 19, 2014
25.08
25.32
25.08
25.31
67,802
+0.26(+1.04%)
Dec 18, 2014
24.93
25.05
24.80
25.05
10,145
+0.53(+2.16%)
Dec 17, 2014
24.38
24.56
24.38
24.52
7,588
+0.46(+1.91%)
Dec 16, 2014
24.34
24.36
23.99
24.06
5,417
-0.08(-0.33%)
Dec 15, 2014
24.00
24.21
24.00
24.14
7,613
-0.14(-0.58%)
Dec 12, 2014
24.32
24.33
24.28
24.28
35,646
-0.25(-1.02%)
Dec 11, 2014
24.03
24.76
24.03
24.53
11,966
+0.25(+1.03%)
Dec 10, 2014
24.34
24.34
24.20
24.28
3,804
-0.24(-0.98%)
Dec 09, 2014
24.52
24.52
24.52
24.52
399
-0.13(-0.54%)
Dec 08, 2014
24.93
24.93
24.65
24.65
5,119
-0.45(-1.78%)
Dec 05, 2014
25.05
25.10
25.05
25.10
2,279
-0.01(-0.04%)
Dec 04, 2014
25.11
25.11
25.11
25.11
100
-0.11(-0.44%)
Dec 03, 2014
25.18
25.22
25.18
25.22
966
+0.19(+0.76%)
Dec 02, 2014
25.09
25.10
25.00
25.03
23,262
+0.04(+0.16%)
Dec 01, 2014
24.94
25.01
24.94
24.99
17,171
-0.39(-1.54%)
Nov 28, 2014
25.32
25.38
25.32
25.38
3,431
+0.02(+0.08%)
Nov 26, 2014
25.35
25.36
25.36
25.36
219,100
+0.12(+0.48%)
Nov 25, 2014
25.27
25.29
25.24
25.24
72,770
-0.09(-0.36%)
Nov 24, 2014
25.23
25.33
25.20
25.33
28,883
+0.10(+0.40%)
Nov 21, 2014
25.33
25.33
25.17
25.23
4,104
-0.11(-0.43%)
Nov 20, 2014
25.38
25.38
25.34
25.34
3,419
+0.07(+0.28%)
Nov 19, 2014
25.18
25.34
25.17
25.27
342,649
+0.03(+0.12%)
Nov 18, 2014
25.20
25.28
25.13
25.24
10,033
+0.05(+0.20%)
Nov 17, 2014
25.17
25.21
25.17
25.19
19,567
-0.06(-0.24%)
Nov 14, 2014
25.14
25.25
25.14
25.25
1,307
+0.23(+0.92%)
Nov 13, 2014
25.10
25.11
24.99
25.02
3,484
-0.05(-0.20%)
Nov 12, 2014
24.86
25.07
24.86
25.07
1,696
+0.26(+1.05%)
Nov 11, 2014
24.73
24.81
24.71
24.81
93,898
+0.06(+0.24%)
Nov 10, 2014
24.77
24.78
24.68
24.75
99,144
+0.04(+0.16%)
Nov 07, 2014
24.67
24.75
24.63
24.71
161,326
+0.06(+0.24%)
Nov 06, 2014
24.61
24.67
24.50
24.65
156,415
+0.03(+0.12%)
Nov 05, 2014
24.55
24.63
24.51
24.62
206,227
+0.12(+0.49%)
Nov 04, 2014
24.57
24.58
24.40
24.50
304,403
-0.10(-0.41%)
Nov 03, 2014
24.61
24.72
24.57
24.60
209,762
-0.01(-0.04%)
Oct 31, 2014
24.47
24.63
24.45
24.61
159,499
+0.30(+1.23%)
Oct 30, 2014
24.13
24.38
24.12
24.31
157,186
+0.15(+0.62%)
Oct 29, 2014
24.24
24.29
24.02
24.16
161,365
+0.04(+0.17%)
Oct 28, 2014
23.97
24.12
23.87
24.12
214,706
+0.02(+0.08%)
Oct 27, 2014
23.93
24.12
24.13
24.10
159,440
-0.03(-0.12%)
Oct 24, 2014
24.04
24.13
23.87
24.13
150,332
+0.15(+0.63%)
Oct 23, 2014
23.92
24.11
23.92
23.98
162,660
+0.18(+0.76%)
Oct 22, 2014
24.00
24.13
23.79
23.80
151,524
-0.11(-0.46%)
Oct 21, 2014
23.59
23.96
23.59
23.91
159,804
+0.45(+1.92%)
Oct 20, 2014
23.12
23.48
23.12
23.46
260,266
+0.31(+1.34%)
Oct 17, 2014
23.23
23.33
23.04
23.15
255,398
+0.23(+1.00%)
Oct 16, 2014
22.48
23.09
22.48
22.92
301,095
+0.18(+0.79%)
Oct 15, 2014
22.55
22.82
22.16
22.74
256,658
+0.03(+0.13%)
Oct 14, 2014
22.60
22.91
22.58
22.71
568,942
+0.08(+0.35%)
Oct 13, 2014
22.88
23.05
22.60
22.63
289,512
-0.46(-1.99%)
Oct 10, 2014
23.39
23.42
23.11
23.09
321,241
-0.18(-0.77%)
Oct 09, 2014
23.78
23.80
23.26
23.27
287,003
-0.63(-2.64%)
Oct 08, 2014
23.63
23.91
23.38
23.90
285,500
+0.36(+1.53%)
Oct 07, 2014
23.86
23.93
23.54
23.54
426,998
-0.48(-2.00%)
Oct 06, 2014
24.45
24.45
24.02
24.02
413,350
-0.13(-0.54%)
Oct 03, 2014
24.17
24.18
24.07
24.15
138,610
+0.20(+0.84%)
Oct 02, 2014
23.87
24.02
23.62
23.95
33,700
+0.01(+0.04%)
Oct 01, 2014
24.16
24.16
23.90
23.94
33,700
-0.45(-1.85%)
Sep 30, 2014
24.43
24.50
24.34
24.39
801,040
-0.03(-0.12%)
Sep 29, 2014
24.50
25.00
24.13
24.42
860,193
+0.05(+0.21%)
Sep 26, 2014
24.37
24.45
24.27
24.37
131,274
+0.02(+0.08%)
Sep 25, 2014
24.62
24.62
24.32
24.35
167,506
-0.42(-1.70%)
Sep 24, 2014
24.62
24.80
24.52
24.77
117,442
+0.18(+0.73%)
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
.