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 (%)
Oct 31, 2017
28.36
28.37
28.33
28.33
4,204
-0.10(-0.35%)
Oct 30, 2017
28.56
28.56
28.33
28.43
5,018
-0.21(-0.73%)
Oct 27, 2017
28.57
28.64
28.57
28.64
1,551
-0.58(-1.99%)
Oct 26, 2017
29.29
29.29
29.22
29.22
776
-0.04(-0.13%)
Oct 25, 2017
29.21
29.40
29.21
29.26
1,851
-0.62(-2.07%)
Oct 24, 2017
29.88
29.94
29.86
29.88
5,889
+0.03(+0.09%)
Oct 23, 2017
29.79
30.12
29.79
29.85
3,137
+0.30(+1.00%)
Oct 20, 2017
29.46
29.57
29.46
29.55
422
+0.48(+1.67%)
Oct 19, 2017
29.00
29.07
29.00
29.07
8,952
-0.04(-0.12%)
Oct 18, 2017
29.14
29.14
29.11
29.11
1,430
+0.17(+0.59%)
Oct 17, 2017
28.89
28.93
28.89
28.93
1,098
+0.04(+0.12%)
Oct 16, 2017
29.04
29.04
28.86
28.90
1,703
-0.30(-1.03%)
Oct 13, 2017
29.15
29.32
29.11
29.20
3,201
-0.15(-0.52%)
Oct 11, 2017
29.35
29.35
29.35
68
-0.03(-0.12%)
Oct 10, 2017
29.49
29.49
29.33
29.39
867
+0.11(+0.36%)
Oct 09, 2017
29.32
29.32
29.26
29.28
578
-0.25(-0.86%)
Oct 06, 2017
29.69
29.69
29.54
29.54
35,212
-0.25(-0.84%)
Oct 05, 2017
29.79
29.79
29.79
29.79
218
+0.19(+0.64%)
Oct 04, 2017
29.64
29.70
29.59
29.59
10,323
-0.01(-0.04%)
Oct 03, 2017
29.61
29.61
29.61
29.61
200
+0.06(+0.20%)
Oct 02, 2017
29.43
29.56
29.43
29.55
2,062
+0.03(+0.11%)
Sep 29, 2017
29.61
29.61
29.52
29.52
975
-0.11(-0.39%)
Sep 28, 2017
30.03
30.03
29.50
29.63
3,005
-0.10(-0.34%)
Sep 27, 2017
29.41
29.74
29.41
29.73
3,704
+0.14(+0.47%)
Sep 26, 2017
29.51
29.59
29.51
29.59
1,171
+0.18(+0.61%)
Sep 25, 2017
29.45
29.45
29.34
29.41
2,270
+0.15(+0.51%)
Sep 22, 2017
28.92
29.26
28.92
29.26
11,365
+0.43(+1.49%)
Sep 21, 2017
28.78
28.88
28.78
28.83
5,594
-0.36(-1.24%)
Sep 19, 2017
29.19
142
-0.03(-0.09%)
Sep 18, 2017
29.68
29.68
29.17
29.22
4,351
-0.22(-0.75%)
Sep 15, 2017
29.43
29.48
29.41
29.44
15,136
+0.06(+0.20%)
Sep 14, 2017
29.42
29.43
29.36
29.38
1,407
-0.03(-0.10%)
Sep 13, 2017
29.20
29.41
29.20
29.41
1,514
-0.06(-0.20%)
Sep 12, 2017
29.36
29.47
29.36
29.47
580
+0.21(+0.71%)
Sep 11, 2017
29.13
29.26
29.11
29.26
25,828
+0.40(+1.37%)
Sep 08, 2017
28.86
28.86
28.86
28.86
500
-0.05(-0.16%)
Sep 07, 2017
28.87
28.95
28.87
28.91
3,911
-0.04(-0.14%)
Sep 06, 2017
28.91
28.96
28.89
28.95
8,954
+0.24(+0.84%)
Sep 05, 2017
28.87
28.87
28.61
28.71
8,244
-0.17(-0.57%)
Sep 01, 2017
28.88
28.88
28.88
28.88
436
+0.23(+0.79%)
Aug 31, 2017
28.65
28.65
28.65
28.65
100
+0.21(+0.74%)
Aug 30, 2017
28.37
28.45
28.32
28.44
6,292
+0.04(+0.14%)
Aug 29, 2017
28.40
28.40
28.40
28.40
100
-0.05(-0.18%)
Aug 25, 2017
28.45
12
+0.15(+0.54%)
Aug 24, 2017
28.29
28.30
28.29
28.30
1,605
+0.04(+0.14%)
Aug 23, 2017
28.23
28.31
28.21
28.26
6,035
+0.14(+0.48%)
Aug 22, 2017
28.12
28.13
28.12
28.12
6,200
+0.23(+0.82%)
Aug 21, 2017
27.75
27.90
27.75
27.90
3,701
-0.06(-0.23%)
Aug 18, 2017
28.01
28.06
27.96
27.96
3,145
-0.56(-1.95%)
Aug 16, 2017
28.52
28.52
28.52
0
-0.08(-0.29%)
Aug 15, 2017
28.59
28.60
28.59
28.60
891
-0.06(-0.19%)
Aug 14, 2017
28.66
28.66
28.66
28.66
820
+0.18(+0.62%)
Aug 11, 2017
28.56
28.56
28.48
28.48
1,286
-0.07(-0.23%)
Aug 10, 2017
28.55
28.55
28.55
28.55
228
-0.51(-1.77%)
Aug 09, 2017
29.02
29.11
28.91
29.06
9,079
-0.07(-0.24%)
Aug 08, 2017
29.03
29.17
29.03
29.13
2,273
-0.08(-0.27%)
Aug 07, 2017
29.09
29.21
29.09
29.21
3,106
+0.20(+0.68%)
Aug 04, 2017
29.00
29.02
29.00
29.01
502
+0.11(+0.37%)
Aug 02, 2017
28.91
28.91
28.91
0
+0.06(+0.21%)
Aug 01, 2017
28.75
28.88
28.70
28.85
3,072
-0.00(-0.02%)
Jul 31, 2017
28.91
28.93
28.85
28.85
3,969
+0.04(+0.14%)
Jul 28, 2017
29.15
29.15
28.80
28.81
2,593
-0.32(-1.10%)
Jul 27, 2017
29.09
29.13
29.09
29.13
964
-0.04(-0.14%)
Jul 26, 2017
29.12
29.28
29.05
29.17
7,503
+0.26(+0.88%)
Jul 21, 2017
28.91
70
-0.07(-0.23%)
Jul 20, 2017
28.97
29.06
28.97
28.98
8,314
+0.01(+0.05%)
Jul 19, 2017
28.96
28.97
28.96
28.97
402
+0.23(+0.79%)
Jul 18, 2017
28.84
28.84
28.73
28.74
1,933
-0.21(-0.73%)
Jul 17, 2017
28.73
28.95
28.73
28.95
570
+0.15(+0.52%)
Jul 14, 2017
28.81
28.88
28.80
28.80
18,008
+0.20(+0.69%)
Jul 12, 2017
28.60
28.60
28.60
0
+0.13(+0.46%)
Jul 11, 2017
28.64
28.64
28.46
28.47
2,854
+0.00(+0.00%)
Jul 10, 2017
28.93
28.93
28.45
28.47
6,862
+0.06(+0.21%)
Jul 07, 2017
28.49
28.49
28.41
28.41
604
-0.06(-0.20%)
Jul 06, 2017
28.99
28.99
28.44
28.47
1,442
-0.19(-0.65%)
Jul 05, 2017
28.72
28.72
28.66
28.66
9,101
-0.16(-0.55%)
Jul 03, 2017
28.81
28.81
28.81
28.81
107
+0.24(+0.85%)
Jun 30, 2017
28.52
28.63
28.46
28.57
8,307
+0.15(+0.53%)
Jun 29, 2017
28.54
28.63
28.28
28.42
8,349
+0.04(+0.14%)
Jun 28, 2017
28.40
28.40
28.33
28.38
1,142
+0.23(+0.82%)
Jun 27, 2017
28.34
28.34
28.15
28.15
730
-0.18(-0.64%)
Jun 26, 2017
28.33
28.33
28.33
28.33
591
+0.17(+0.61%)
Jun 23, 2017
28.11
28.22
28.11
28.16
4,615
+0.10(+0.35%)
Jun 22, 2017
28.07
28.11
28.04
28.06
23,563
+0.29(+1.04%)
Jun 21, 2017
27.79
27.81
27.62
27.77
13,248
-0.28(-1.00%)
Jun 19, 2017
28.05
70
+0.17(+0.61%)
Jun 16, 2017
27.93
27.93
27.78
27.88
19,163
+0.47(+1.71%)
Jun 15, 2017
27.40
27.44
27.30
27.41
19,702
-0.28(-1.02%)
Jun 14, 2017
27.69
27.69
27.69
27.69
529
+0.13(+0.47%)
Jun 12, 2017
27.56
27.56
27.56
0
+0.10(+0.37%)
Jun 08, 2017
27.46
27.46
27.46
0
-0.04(-0.15%)
Jun 07, 2017
27.50
27.50
27.49
27.50
2,044
-0.11(-0.40%)
Jun 06, 2017
27.59
27.61
27.59
27.61
356
-0.10(-0.36%)
Jun 05, 2017
27.66
27.77
27.65
27.71
19,344
-0.02(-0.07%)
Jun 02, 2017
27.67
27.73
27.67
27.73
6,621
+0.06(+0.22%)
Jun 01, 2017
27.48
27.71
27.44
27.67
4,457
+0.43(+1.57%)
May 31, 2017
26.95
27.24
26.95
27.24
11,224
+0.15(+0.55%)
May 30, 2017
27.13
27.17
27.08
27.09
12,317
+0.03(+0.11%)
May 25, 2017
27.06
356
+0.00(+0.00%)
May 24, 2017
27.01
27.10
27.01
27.06
6,494
+0.06(+0.24%)
May 23, 2017
27.02
27.02
26.98
27.00
1,571
-0.08(-0.30%)
May 22, 2017
27.01
27.10
27.01
27.08
16,874
+0.09(+0.32%)
May 19, 2017
26.89
26.99
26.89
26.99
2,049
+0.14(+0.52%)
May 18, 2017
26.90
26.90
26.85
26.85
1,761
+0.06(+0.23%)
May 17, 2017
27.07
27.07
26.79
26.79
5,476
-0.60(-2.19%)
May 16, 2017
27.42
27.47
27.34
27.39
6,774
-0.12(-0.44%)
May 15, 2017
27.44
27.61
27.44
27.51
3,023
+0.08(+0.29%)
May 12, 2017
27.59
27.59
27.43
27.43
1,531
-0.17(-0.62%)
May 11, 2017
27.60
27.60
27.60
27.60
1,502
-0.14(-0.50%)
May 10, 2017
27.61
27.75
27.61
27.74
12,192
+0.04(+0.14%)
May 09, 2017
27.65
27.70
27.65
27.70
1,864
+0.10(+0.36%)
May 08, 2017
27.59
27.63
27.59
27.60
1,147
+0.31(+1.14%)
May 04, 2017
27.29
98
+0.13(+0.49%)
May 03, 2017
27.15
27.16
27.12
27.16
749
-0.14(-0.53%)
May 02, 2017
27.29
27.30
27.23
27.30
4,270
-0.11(-0.41%)
May 01, 2017
27.47
27.47
27.41
27.41
998
-0.06(-0.21%)
Apr 28, 2017
27.42
27.47
27.42
27.47
454
-0.08(-0.29%)
Apr 26, 2017
27.55
7
-0.05(-0.18%)
Apr 25, 2017
27.50
27.60
27.45
27.60
8,241
+0.29(+1.06%)
Apr 24, 2017
27.33
27.33
27.29
27.31
2,456
+0.20(+0.74%)
Apr 21, 2017
27.07
27.11
27.06
27.11
970
-0.10(-0.36%)
Apr 20, 2017
27.12
27.29
27.12
27.21
1,915
+0.21(+0.77%)
Apr 19, 2017
26.87
27.04
26.87
27.00
1,897
+0.15(+0.56%)
Apr 18, 2017
26.85
26.85
26.85
26.85
526
-0.00(-0.00%)
Apr 17, 2017
26.77
26.85
26.77
26.85
5,545
+0.15(+0.56%)
Apr 13, 2017
26.73
26.73
26.70
26.70
678
-0.14(-0.52%)
Apr 12, 2017
26.87
26.95
26.83
26.84
16,775
-0.14(-0.52%)
Apr 11, 2017
27.41
27.41
26.98
26.98
253
+0.06(+0.23%)
Apr 10, 2017
26.92
26.92
26.92
26.92
1,553
+0.12(+0.46%)
Apr 07, 2017
26.73
26.80
26.73
26.80
489
-0.07(-0.27%)
Apr 06, 2017
26.84
26.92
26.79
26.87
8,057
+0.15(+0.54%)
Apr 05, 2017
26.90
27.03
26.69
26.72
11,525
+0.05(+0.17%)
Apr 04, 2017
26.68
26.68
26.68
26.68
880
+0.05(+0.18%)
Apr 03, 2017
26.79
26.84
26.41
26.63
12,313
-0.26(-0.97%)
Mar 31, 2017
26.88
26.98
26.88
26.89
25,157
+0.06(+0.22%)
Mar 30, 2017
26.64
26.83
26.64
26.83
7,638
+0.15(+0.56%)
Mar 29, 2017
26.66
26.72
26.63
26.68
9,308
-0.06(-0.22%)
Mar 28, 2017
26.40
26.77
26.40
26.74
7,710
+0.33(+1.25%)
Mar 27, 2017
26.28
26.42
26.28
26.41
9,773
-0.07(-0.26%)
Mar 24, 2017
26.56
26.65
26.39
26.48
9,424
-0.04(-0.15%)
Mar 23, 2017
26.39
26.63
26.39
26.52
6,623
+0.12(+0.45%)
Mar 22, 2017
26.39
26.41
26.39
26.40
1,464
-0.13(-0.49%)
Mar 21, 2017
26.72
26.72
26.50
26.53
3,117
-0.33(-1.24%)
Mar 20, 2017
26.80
26.90
26.79
26.86
30,341
+0.04(+0.17%)
Mar 17, 2017
27.21
27.21
26.49
26.82
48,113
-0.19(-0.71%)
Mar 16, 2017
27.07
27.07
26.95
27.01
4,235
+0.24(+0.91%)
Mar 15, 2017
26.78
26.81
26.77
26.77
1,784
-0.00(-0.02%)
Mar 14, 2017
26.57
26.77
26.49
26.77
20,637
-0.13(-0.48%)
Mar 13, 2017
27.04
27.04
26.84
26.90
2,275
-0.02(-0.07%)
Mar 10, 2017
26.93
27.06
26.78
26.92
10,913
+0.19(+0.71%)
Mar 09, 2017
26.74
26.74
26.65
26.73
6,228
-0.18(-0.65%)
Mar 08, 2017
26.77
27.00
26.77
26.91
16,437
+0.11(+0.39%)
Mar 07, 2017
26.80
26.83
26.74
26.80
18,098
-0.15(-0.57%)
Mar 06, 2017
26.96
26.96
26.95
26.95
2,652
-0.29(-1.07%)
Mar 03, 2017
27.25
27.25
27.19
27.24
5,769
-0.22(-0.79%)
Mar 02, 2017
27.50
27.56
27.44
27.46
7,864
-0.20(-0.72%)
Mar 01, 2017
27.68
27.68
27.60
27.66
2,896
+0.33(+1.20%)
Feb 28, 2017
27.52
27.52
27.32
27.33
16,978
-0.49(-1.76%)
Feb 27, 2017
27.78
27.83
27.73
27.82
25,589
+0.10(+0.36%)
Feb 24, 2017
27.53
27.77
27.50
27.72
6,701
+0.09(+0.33%)
Feb 23, 2017
27.64
27.69
27.61
27.63
3,903
+0.17(+0.62%)
Feb 22, 2017
27.46
27.47
27.38
27.46
8,553
-0.03(-0.11%)
Feb 21, 2017
27.23
27.56
27.23
27.49
21,329
+0.29(+1.07%)
Feb 17, 2017
27.20
27.20
27.20
0
+0.09(+0.33%)
Feb 16, 2017
27.31
27.31
27.11
27.11
3,365
-0.10(-0.37%)
Feb 15, 2017
27.09
27.21
27.09
27.21
39,174
+0.14(+0.53%)
Feb 14, 2017
26.87
27.07
26.87
27.07
501
+0.18(+0.66%)
Feb 13, 2017
26.83
26.90
26.82
26.89
3,155
+0.14(+0.52%)
Feb 10, 2017
26.64
26.75
26.63
26.75
5,797
+0.24(+0.91%)
Feb 09, 2017
26.60
26.66
26.51
26.51
7,893
+0.24(+0.91%)
Feb 08, 2017
26.05
26.30
26.05
26.27
23,064
+0.08(+0.31%)
Feb 07, 2017
26.21
26.21
26.13
26.19
11,863
-0.10(-0.38%)
Feb 06, 2017
26.42
26.47
26.25
26.29
4,730
-0.29(-1.08%)
Feb 03, 2017
26.58
26.58
26.58
26.58
1,187
+0.24(+0.90%)
Feb 02, 2017
26.27
26.39
26.22
26.34
27,780
+0.03(+0.11%)
Feb 01, 2017
26.73
26.73
26.25
26.31
2,227
-0.36(-1.35%)
Jan 31, 2017
26.38
26.67
26.38
26.67
14,638
+0.19(+0.72%)
Jan 30, 2017
26.48
26.50
26.44
26.48
4,011
-0.33(-1.23%)
Jan 27, 2017
26.81
26.81
26.76
26.81
5,684
-0.23(-0.85%)
Jan 26, 2017
27.19
27.19
27.02
27.04
11,469
-0.06(-0.22%)
Jan 25, 2017
27.00
27.10
27.00
27.10
6,150
+0.24(+0.89%)
Jan 24, 2017
26.66
26.95
26.66
26.86
10,969
+0.18(+0.67%)
Jan 23, 2017
26.60
26.77
26.56
26.68
21,886
-0.19(-0.71%)
Jan 20, 2017
26.85
26.93
26.72
26.87
15,556
+0.13(+0.49%)
Jan 19, 2017
26.79
26.79
26.71
26.74
600
-0.18(-0.67%)
Jan 18, 2017
27.17
27.17
26.86
26.92
5,146
-0.12(-0.44%)
Jan 17, 2017
27.06
27.14
26.92
27.04
36,304
-0.06(-0.22%)
Jan 13, 2017
27.10
27.10
27.10
0
+0.15(+0.56%)
Jan 12, 2017
26.67
27.12
26.67
26.95
29,648
-0.05(-0.19%)
Jan 11, 2017
26.98
27.18
26.86
27.00
9,190
-0.05(-0.18%)
Jan 10, 2017
26.84
27.29
26.84
27.05
3,916
+0.08(+0.30%)
Jan 09, 2017
27.06
27.09
26.97
26.97
2,127
-0.26(-0.95%)
Jan 06, 2017
27.07
27.25
27.07
27.23
4,466
+0.09(+0.34%)
Jan 05, 2017
27.45
27.45
26.91
27.14
20,209
-0.09(-0.34%)
Jan 04, 2017
27.05
27.24
27.05
27.23
9,861
+0.44(+1.63%)
Jan 03, 2017
26.75
26.92
26.68
26.79
7,088
+0.44(+1.69%)
Dec 30, 2016
26.35
26.35
26.35
0
-0.10(-0.37%)
Dec 29, 2016
26.80
26.80
26.43
26.45
17,304
-0.06(-0.24%)
Dec 28, 2016
27.22
27.22
26.48
26.51
8,241
-0.58(-2.14%)
Dec 27, 2016
27.28
27.28
27.05
27.09
11,937
+0.21(+0.78%)
Dec 23, 2016
26.88
26.88
26.88
0
-0.02(-0.07%)
Dec 22, 2016
27.12
27.12
26.87
26.90
5,788
-0.36(-1.32%)
Dec 21, 2016
27.48
27.70
27.26
27.26
10,280
-0.26(-0.94%)
Dec 20, 2016
27.57
27.82
27.52
27.52
8,233
+0.18(+0.66%)
Dec 19, 2016
27.37
27.62
27.17
27.34
14,294
+0.12(+0.44%)
Dec 16, 2016
27.86
27.86
27.22
27.22
5,960
-0.34(-1.23%)
Dec 15, 2016
27.03
27.57
27.03
27.56
18,439
+0.44(+1.62%)
Dec 14, 2016
27.63
27.70
27.12
27.12
17,680
-0.51(-1.86%)
Dec 13, 2016
27.88
27.88
27.56
27.63
8,422
-0.02(-0.06%)
Dec 12, 2016
28.09
28.23
27.51
27.65
26,748
-0.05(-0.18%)
Dec 09, 2016
27.73
27.91
27.54
27.70
11,636
+0.06(+0.21%)
Dec 08, 2016
27.37
27.67
27.35
27.64
45,782
+0.36(+1.33%)
Dec 07, 2016
26.93
27.60
26.93
27.28
31,008
+0.58(+2.17%)
Dec 06, 2016
26.37
26.70
26.37
26.70
3,085
+0.03(+0.11%)
Dec 05, 2016
26.54
26.69
26.53
26.67
2,473
+0.53(+2.03%)
Dec 02, 2016
26.48
26.48
26.14
26.14
515
-0.07(-0.27%)
Dec 01, 2016
26.23
26.60
26.21
26.21
3,879
+0.05(+0.19%)
Nov 30, 2016
25.97
26.17
25.97
26.16
5,940
+0.68(+2.67%)
Nov 29, 2016
25.75
25.75
25.47
25.48
1,988
-0.28(-1.09%)
Nov 28, 2016
25.84
25.97
25.76
25.76
3,817
-0.17(-0.66%)
Nov 25, 2016
25.97
25.99
25.93
25.93
3,150
-0.02(-0.08%)
Nov 23, 2016
25.95
25.95
25.95
0
-0.10(-0.39%)
Nov 22, 2016
25.89
26.19
25.89
26.05
4,650
+0.26(+1.01%)
Nov 21, 2016
25.50
25.90
25.50
25.79
1,077
+0.31(+1.22%)
Nov 18, 2016
25.58
25.86
25.48
25.48
4,994
+0.09(+0.35%)
Nov 16, 2016
25.39
25.39
25.39
0
-0.19(-0.74%)
Nov 15, 2016
25.50
25.71
25.40
25.58
6,450
+0.15(+0.58%)
Nov 14, 2016
25.13
25.45
25.13
25.43
5,646
+0.77(+3.13%)
Nov 11, 2016
24.66
24.66
24.66
24.66
347
-0.06(-0.24%)
Nov 10, 2016
24.32
24.83
24.32
24.72
6,591
+0.45(+1.85%)
Nov 09, 2016
23.95
24.27
23.95
24.27
2,442
+0.66(+2.80%)
Nov 08, 2016
23.41
23.88
23.41
23.61
3,234
-0.04(-0.17%)
Nov 07, 2016
23.55
23.65
23.55
23.65
5,497
+0.41(+1.76%)
Nov 04, 2016
23.29
23.46
23.24
23.24
1,005
-0.20(-0.85%)
Nov 03, 2016
23.47
23.91
23.44
23.44
1,629
-0.06(-0.26%)
Nov 02, 2016
23.42
23.81
23.42
23.50
4,507
-0.26(-1.11%)
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
.