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
Ultrashort Oil & Gas -2X ETF
(NY:
DUG
)
9.100
-0.250 (-2.67%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
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 (%)
Sep 30, 2015
373.05
373.43
359.60
361.17
38,544
-17.92(-4.73%)
Sep 29, 2015
375.90
384.55
369.49
379.08
21,852
-0.62(-0.16%)
Sep 28, 2015
362.26
379.85
361.13
379.70
55,961
+26.09(+7.38%)
Sep 25, 2015
348.15
359.31
346.96
353.61
18,642
-1.38(-0.39%)
Sep 24, 2015
363.59
367.54
350.00
354.99
26,823
-2.99(-0.84%)
Sep 23, 2015
347.29
358.08
343.35
357.99
34,102
+10.46(+3.01%)
Sep 22, 2015
349.29
352.38
341.21
347.53
34,735
+6.46(+1.89%)
Sep 21, 2015
337.60
344.68
335.79
341.07
21,813
-2.95(-0.86%)
Sep 18, 2015
337.64
347.81
333.94
344.01
38,245
+18.15(+5.57%)
Sep 17, 2015
324.81
330.56
314.79
325.86
34,635
+0.14(+0.04%)
Sep 16, 2015
342.87
342.87
324.96
325.72
65,099
-19.96(-5.77%)
Sep 15, 2015
354.80
354.80
343.78
345.68
28,002
-8.60(-2.43%)
Sep 14, 2015
353.33
358.03
350.64
354.28
31,735
+5.85(+1.68%)
Sep 11, 2015
350.48
357.37
348.15
348.43
33,153
+5.51(+1.61%)
Sep 10, 2015
345.20
352.90
338.93
342.92
53,718
-4.28(-1.23%)
Sep 09, 2015
328.24
347.34
320.49
347.20
49,581
+14.49(+4.36%)
Sep 08, 2015
337.83
343.78
331.89
332.70
29,470
-10.22(-2.98%)
Sep 04, 2015
342.06
342.92
342.92
342.92
38,382
+11.36(+3.43%)
Sep 03, 2015
331.85
335.55
317.50
331.56
75,510
-2.33(-0.70%)
Sep 02, 2015
336.98
349.15
329.38
333.89
64,014
-6.46(-1.90%)
Sep 01, 2015
333.13
344.77
328.38
340.35
62,617
+23.95(+7.57%)
Aug 31, 2015
326.86
340.69
313.65
316.40
53,180
-8.22(-2.53%)
Aug 28, 2015
343.39
343.39
317.40
324.62
30,641
-14.69(-4.33%)
Aug 27, 2015
363.02
363.02
337.93
339.31
64,243
-38.25(-10.13%)
Aug 26, 2015
386.83
400.94
376.80
377.56
25,132
-27.80(-6.86%)
Aug 25, 2015
352.81
405.46
352.81
405.36
46,783
+10.93(+2.77%)
Aug 24, 2015
393.86
411.22
368.23
394.43
93,538
+36.97(+10.34%)
Aug 21, 2015
339.74
357.70
334.03
357.46
53,827
+23.10(+6.91%)
Aug 20, 2015
322.06
334.37
317.54
334.37
42,894
+14.97(+4.69%)
Aug 19, 2015
305.43
322.39
305.43
319.40
43,093
+17.01(+5.63%)
Aug 18, 2015
301.62
305.44
299.68
302.38
25,237
+2.28(+0.76%)
Aug 17, 2015
303.52
305.76
296.87
300.10
22,270
-0.86(-0.28%)
Aug 14, 2015
297.54
301.72
294.26
300.96
20,616
+1.95(+0.65%)
Aug 13, 2015
293.26
299.63
292.78
299.01
33,101
+8.79(+3.03%)
Aug 12, 2015
303.76
306.33
288.94
290.22
33,715
-11.12(-3.69%)
Aug 11, 2015
313.17
314.45
301.05
301.34
51,601
-0.05(-0.02%)
Aug 10, 2015
323.87
323.87
301.15
301.39
36,426
-21.19(-6.57%)
Aug 07, 2015
313.08
324.71
308.32
322.58
22,126
+11.64(+3.74%)
Aug 06, 2015
324.58
329.94
309.89
310.94
32,769
-11.74(-3.64%)
Aug 05, 2015
316.02
322.68
305.90
322.68
31,081
+4.61(+1.45%)
Aug 04, 2015
312.89
320.25
307.99
318.07
16,582
+2.42(+0.77%)
Aug 03, 2015
310.32
316.97
305.69
315.64
36,169
+12.69(+4.19%)
Jul 31, 2015
293.64
303.86
293.45
302.95
23,876
+14.83(+5.15%)
Jul 30, 2015
286.37
290.83
284.28
288.13
15,542
+2.95(+1.03%)
Jul 29, 2015
295.21
297.16
284.75
285.18
36,136
-9.17(-3.12%)
Jul 28, 2015
311.08
311.94
291.03
294.35
62,942
-18.44(-5.89%)
Jul 27, 2015
311.65
315.45
305.90
312.79
40,226
+8.74(+2.88%)
Jul 24, 2015
292.97
306.14
291.88
304.05
22,975
+12.02(+4.12%)
Jul 23, 2015
291.07
296.21
286.66
292.02
15,833
+1.28(+0.44%)
Jul 22, 2015
287.98
291.83
285.99
290.74
16,448
+3.90(+1.36%)
Jul 21, 2015
286.70
288.22
281.19
286.84
15,263
-0.48(-0.17%)
Jul 20, 2015
279.76
287.94
279.76
287.32
15,185
+7.65(+2.74%)
Jul 17, 2015
275.58
281.95
275.58
279.67
27,360
+6.37(+2.33%)
Jul 16, 2015
270.88
274.49
269.45
273.30
8,249
+0.43(+0.16%)
Jul 15, 2015
266.17
275.11
264.18
272.87
27,276
+9.17(+3.48%)
Jul 14, 2015
270.88
270.88
262.32
263.70
20,148
-5.27(-1.96%)
Jul 13, 2015
272.82
272.82
267.79
268.98
15,666
-3.56(-1.31%)
Jul 10, 2015
273.11
274.87
268.57
272.54
9,734
-2.19(-0.80%)
Jul 09, 2015
269.50
274.87
267.26
274.73
17,158
-2.33(-0.84%)
Jul 08, 2015
268.98
279.19
266.46
277.05
22,077
+10.74(+4.03%)
Jul 07, 2015
272.73
280.38
264.70
266.31
53,871
-5.66(-2.08%)
Jul 06, 2015
269.69
273.73
266.69
271.97
19,266
+7.70(+2.91%)
Jul 02, 2015
264.22
264.27
264.27
264.27
5,176
-2.28(-0.86%)
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
.