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 30, 2015
19.90
19.90
19.86
19.86
5,830
+0.17(+0.89%)
Oct 29, 2015
19.72
19.72
19.68
19.68
10,538
+0.23(+1.17%)
Oct 27, 2015
19.70
19.70
19.40
19.46
103
-0.36(-1.80%)
Oct 26, 2015
19.92
19.93
19.76
19.81
29,239
-0.24(-1.17%)
Oct 23, 2015
20.09
20.09
20.05
20.05
9,159
+0.18(+0.92%)
Oct 22, 2015
19.87
19.87
19.87
19.87
114
+0.12(+0.62%)
Oct 20, 2015
19.74
19.78
19.70
19.74
2
+0.19(+0.96%)
Oct 19, 2015
19.56
19.56
19.56
19.56
1,018
-0.23(-1.17%)
Oct 15, 2015
19.71
19.80
19.71
19.79
14,672
+0.17(+0.89%)
Oct 14, 2015
19.62
19.62
19.61
19.61
1,525
-0.05(-0.27%)
Oct 13, 2015
19.87
19.89
19.67
19.67
6,504
-0.15(-0.75%)
Oct 12, 2015
19.81
19.81
19.81
19.81
1,746
-0.22(-1.09%)
Oct 09, 2015
20.01
20.03
20.00
20.03
5,894
-0.13(-0.65%)
Oct 08, 2015
19.97
20.22
19.97
20.16
7,533
+0.25(+1.27%)
Oct 07, 2015
19.93
19.93
19.83
19.91
38,890
+0.31(+1.56%)
Oct 06, 2015
19.65
19.65
19.61
19.61
7,887
+0.30(+1.54%)
Oct 05, 2015
19.31
19.31
19.31
19.31
1,582
+0.56(+2.97%)
Oct 02, 2015
18.75
18.75
18.75
18.75
2,562
+0.22(+1.18%)
Oct 01, 2015
18.38
18.53
18.38
18.53
7,538
-0.09(-0.47%)
Sep 30, 2015
18.51
18.62
18.51
18.62
10,961
+0.30(+1.62%)
Sep 29, 2015
18.44
18.50
18.30
18.32
11,597
-0.10(-0.52%)
Sep 28, 2015
18.56
18.58
18.38
18.42
36,026
-0.33(-1.77%)
Sep 25, 2015
18.75
18.86
18.64
18.75
622,860
+0.00(+0.00%)
Sep 24, 2015
18.55
18.75
18.55
18.75
3,097
-0.02(-0.12%)
Sep 23, 2015
18.77
18.77
18.77
18.77
428
-0.09(-0.48%)
Sep 22, 2015
19.12
19.12
18.86
18.86
34,564
-0.51(-2.65%)
Sep 21, 2015
19.38
19.38
19.38
19.38
1,317
+0.06(+0.31%)
Sep 18, 2015
19.61
19.65
19.31
19.32
72,443
-0.58(-2.92%)
Sep 17, 2015
19.90
19.90
19.90
19.90
115
-0.02(-0.09%)
Sep 16, 2015
19.91
19.91
19.91
19.91
164
+0.13(+0.64%)
Sep 15, 2015
19.67
19.79
19.67
19.79
1,036
+0.25(+1.30%)
Sep 14, 2015
19.59
19.61
19.53
19.53
715
-0.07(-0.35%)
Sep 11, 2015
19.49
19.60
19.49
19.60
16,676
+0.13(+0.67%)
Sep 10, 2015
19.47
19.47
19.47
19.47
115
-0.10(-0.49%)
Sep 09, 2015
19.87
19.87
19.57
19.57
2,311
+0.03(+0.13%)
Sep 08, 2015
19.46
19.58
19.46
19.54
4,448
+0.33(+1.70%)
Sep 04, 2015
19.22
19.22
19.22
19.22
576
-0.31(-1.58%)
Sep 03, 2015
19.67
19.67
19.52
19.52
346
+0.16(+0.81%)
Sep 02, 2015
19.39
19.39
19.10
19.37
13,597
+0.28(+1.45%)
Sep 01, 2015
19.15
19.27
18.96
19.09
16,676
-0.49(-2.53%)
Aug 31, 2015
19.35
19.59
19.35
19.59
3,570
+0.04(+0.22%)
Aug 28, 2015
19.43
19.58
19.40
19.54
182,068
+0.31(+1.59%)
Aug 27, 2015
19.37
19.37
19.24
19.24
405
+0.36(+1.90%)
Aug 26, 2015
18.62
18.90
18.62
18.88
2,564
+0.38(+2.08%)
Aug 25, 2015
18.98
18.98
18.49
18.49
45,443
-0.09(-0.47%)
Aug 24, 2015
12.17
19.00
19.36
18.58
24,561
-0.78(-4.03%)
Aug 21, 2015
19.68
19.76
19.36
19.36
2,753
-0.53(-2.66%)
Aug 20, 2015
19.88
19.95
19.86
19.89
18,455
-0.56(-2.76%)
Aug 18, 2015
20.50
20.45
20.45
20.45
2,880
-0.05(-0.25%)
Aug 14, 2015
20.51
20.51
20.51
20.51
11
-0.02(-0.08%)
Aug 11, 2015
20.55
20.52
20.52
20.52
5,646
+0.37(+1.85%)
Aug 10, 2015
20.15
20.15
20.15
20.15
2,304
+0.00(+0.00%)
Aug 07, 2015
20.19
20.21
20.13
20.15
11,987
-0.15(-0.73%)
Aug 06, 2015
20.11
20.30
20.11
20.30
14,350
+0.01(+0.04%)
Aug 05, 2015
20.25
20.31
20.25
20.29
14,529
+0.23(+1.17%)
Aug 03, 2015
20.06
20.05
20.05
20.05
2,765
-0.20(-0.99%)
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%)
May 01, 2015
22.85
22.97
22.85
22.97
3,469
+0.19(+0.84%)
Apr 30, 2015
22.79
22.85
22.70
22.78
152,677
+0.11(+0.50%)
Apr 29, 2015
22.67
22.67
22.67
22.67
138
-0.21(-0.91%)
Apr 28, 2015
22.87
22.88
22.86
22.87
167,021
+0.19(+0.84%)
Apr 27, 2015
22.74
22.74
22.68
22.68
874
-0.17(-0.76%)
Apr 24, 2015
22.88
22.89
22.79
22.86
67,114
-0.15(-0.64%)
Apr 23, 2015
22.91
23.07
22.91
23.00
188,425
+0.19(+0.84%)
Apr 22, 2015
22.77
22.85
22.75
22.81
38,910
+0.01(+0.04%)
Apr 21, 2015
22.80
22.80
22.80
22.80
2,207
-0.10(-0.42%)
Apr 20, 2015
22.91
22.91
22.90
22.90
889
+0.16(+0.69%)
Apr 17, 2015
22.90
22.90
22.74
22.74
5,215
-0.39(-1.69%)
Apr 16, 2015
23.14
23.14
23.13
23.13
2,075
-0.05(-0.22%)
Apr 15, 2015
23.18
23.24
23.17
23.19
8,037
+0.26(+1.14%)
Apr 14, 2015
22.67
22.93
22.67
22.93
3,245
+0.20(+0.88%)
Apr 13, 2015
22.80
22.80
22.73
22.73
3,844
-0.19(-0.83%)
Apr 10, 2015
22.88
22.92
22.83
22.92
4,538
+0.32(+1.42%)
Apr 09, 2015
22.56
22.60
22.56
22.60
13,816
-0.01(-0.04%)
Apr 08, 2015
22.61
22.61
22.61
22.61
1,976
-0.06(-0.26%)
Apr 07, 2015
22.80
22.84
22.67
22.67
22,815
-0.11(-0.50%)
Apr 06, 2015
22.54
22.78
22.54
22.78
2,799
+0.38(+1.70%)
Apr 02, 2015
22.33
22.40
22.40
22.40
11,523
+0.14(+0.62%)
Apr 01, 2015
22.18
22.34
22.18
22.26
52,348
+0.09(+0.39%)
Mar 31, 2015
22.39
22.39
22.14
22.17
28,327
-0.21(-0.95%)
Mar 30, 2015
22.36
22.38
22.36
22.38
2,708
+0.16(+0.72%)
Mar 27, 2015
22.18
22.22
22.14
22.22
14,701
-0.12(-0.54%)
Mar 26, 2015
22.39
22.50
22.34
22.34
11,571
-0.04(-0.19%)
Mar 25, 2015
22.54
22.68
22.39
22.39
9,420
-0.30(-1.33%)
Mar 24, 2015
22.68
22.70
22.68
22.69
2,996
-0.04(-0.16%)
Mar 23, 2015
22.81
22.82
22.73
22.73
10,847
+0.04(+0.19%)
Mar 20, 2015
22.55
22.73
22.55
22.68
63,577
+0.23(+1.02%)
Mar 19, 2015
22.43
22.46
22.43
22.45
1,722
-0.24(-1.05%)
Mar 18, 2015
22.26
22.79
22.22
22.69
55,706
+0.42(+1.87%)
Mar 17, 2015
22.29
22.29
22.28
22.28
923
-0.15(-0.66%)
Mar 16, 2015
22.41
22.42
22.34
22.42
6,614
+0.14(+0.62%)
Mar 13, 2015
22.40
22.40
22.17
22.28
21,185
-0.11(-0.50%)
Mar 12, 2015
22.38
22.41
22.38
22.40
2,621
+0.17(+0.79%)
Mar 11, 2015
22.32
22.32
22.22
22.22
2,784
-0.01(-0.03%)
Mar 10, 2015
22.35
22.35
22.23
22.23
5,758
-0.38(-1.67%)
Mar 09, 2015
22.55
22.61
22.55
22.61
230,652
+0.09(+0.39%)
Mar 06, 2015
22.56
22.56
22.52
22.52
2,815
-0.36(-1.57%)
Mar 05, 2015
22.87
22.88
22.87
22.88
1,517
-0.09(-0.41%)
Mar 04, 2015
22.94
22.97
22.87
22.97
13,094
-0.08(-0.34%)
Mar 03, 2015
23.05
23.05
23.05
23.05
3,815
+0.05(+0.23%)
Mar 02, 2015
22.94
22.99
22.94
22.99
2,777
-0.00(-0.01%)
Feb 27, 2015
23.00
23.00
22.99
23.00
2,810
+0.16(+0.72%)
Feb 26, 2015
22.89
22.90
22.81
22.83
12,713
-0.16(-0.70%)
Feb 25, 2015
22.97
23.00
22.97
22.99
4,139
-0.20(-0.86%)
Feb 24, 2015
23.25
23.26
23.15
23.19
9,419
+0.06(+0.24%)
Feb 23, 2015
23.14
23.14
23.08
23.13
70,560
+0.05(+0.23%)
Feb 20, 2015
23.06
23.08
23.03
23.08
911
+0.05(+0.22%)
Feb 19, 2015
23.03
23.03
23.03
23.03
217
+0.10(+0.46%)
Feb 18, 2015
22.90
22.93
22.89
22.93
1,521
-0.17(-0.72%)
Feb 17, 2015
22.98
23.13
22.98
23.09
21,255
+0.12(+0.53%)
Feb 13, 2015
22.93
22.97
22.97
22.97
1,613
+0.16(+0.72%)
Feb 12, 2015
22.80
22.81
22.80
22.81
6,628
+0.11(+0.48%)
Feb 11, 2015
22.57
22.70
22.57
22.70
2,810
+0.09(+0.38%)
Feb 10, 2015
22.49
22.63
22.49
22.61
1,744
-0.00(-0.01%)
Feb 09, 2015
22.53
22.61
22.53
22.61
6,498
+0.10(+0.42%)
Feb 06, 2015
22.53
22.54
22.52
22.52
915
+0.14(+0.60%)
Feb 05, 2015
22.36
22.38
22.28
22.38
919
+0.32(+1.47%)
Feb 04, 2015
22.12
22.18
22.04
22.06
7,469
-0.23(-1.05%)
Feb 03, 2015
22.24
22.29
22.24
22.29
429
+0.81(+3.75%)
Feb 02, 2015
21.45
21.49
21.45
21.49
1,395
+0.38(+1.81%)
Jan 30, 2015
21.09
21.18
21.08
21.10
12,941
-0.16(-0.73%)
Jan 28, 2015
21.47
21.26
21.26
21.26
15,096
-0.30(-1.41%)
Jan 27, 2015
21.45
21.56
21.45
21.56
622
-0.16(-0.72%)
Jan 26, 2015
21.72
21.72
21.72
21.72
216
+0.03(+0.12%)
Jan 23, 2015
21.70
21.75
21.69
21.69
167,982
-0.09(-0.40%)
Jan 22, 2015
21.42
21.78
21.42
21.78
4,796
+0.39(+1.83%)
Jan 21, 2015
21.42
21.42
21.36
21.39
5,629
+0.19(+0.90%)
Jan 20, 2015
21.12
21.23
21.12
21.20
26,366
+0.06(+0.29%)
Jan 15, 2015
21.31
21.14
21.14
21.14
576
-0.21(-0.98%)
Jan 14, 2015
21.36
21.36
21.34
21.35
8,471
+0.11(+0.53%)
Jan 13, 2015
21.23
21.23
21.23
21.23
116
-0.10(-0.49%)
Jan 12, 2015
21.35
21.36
21.34
21.34
592
-0.16(-0.73%)
Jan 09, 2015
21.49
21.53
21.49
21.49
3,515
-0.30(-1.35%)
Jan 08, 2015
21.78
21.79
21.78
21.79
515
+0.49(+2.32%)
Jan 07, 2015
21.31
21.31
21.27
21.29
542
+0.10(+0.49%)
Jan 06, 2015
21.39
21.39
21.09
21.19
14,338
-0.16(-0.73%)
Jan 05, 2015
21.34
21.35
21.34
21.35
4,394
-0.38(-1.76%)
Jan 02, 2015
21.73
21.73
21.73
21.73
322
-0.19(-0.87%)
Dec 31, 2014
22.10
21.92
21.92
21.92
921
-0.18(-0.82%)
Dec 30, 2014
22.11
22.14
22.09
22.10
12,599
-0.04(-0.20%)
Dec 29, 2014
22.13
22.15
22.09
22.15
3,113
+0.07(+0.31%)
Dec 26, 2014
22.15
22.15
22.07
22.08
16,574
+0.07(+0.32%)
Dec 24, 2014
22.02
22.01
22.01
22.01
1,382
-0.09(-0.39%)
Dec 23, 2014
22.02
22.10
22.02
22.09
5,523
+0.14(+0.63%)
Dec 22, 2014
21.96
21.96
21.95
21.95
677
-0.01(-0.04%)
Dec 19, 2014
21.76
21.97
21.76
21.96
78,134
+0.23(+1.04%)
Dec 18, 2014
21.63
21.74
21.52
21.74
11,691
+0.46(+2.16%)
Dec 17, 2014
21.15
21.31
21.15
21.28
8,744
+0.40(+1.91%)
Dec 16, 2014
21.13
21.14
20.82
20.88
6,242
-0.07(-0.33%)
Dec 15, 2014
20.83
21.01
20.83
20.95
8,773
-0.12(-0.58%)
Dec 12, 2014
21.11
21.11
21.07
21.07
41,078
-0.22(-1.02%)
Dec 11, 2014
20.85
21.49
20.85
21.29
13,789
+0.22(+1.03%)
Dec 10, 2014
21.12
21.12
21.00
21.07
4,383
-0.21(-0.98%)
Dec 09, 2014
21.28
21.28
21.28
21.28
459
-0.12(-0.54%)
Dec 08, 2014
21.63
21.63
21.39
21.39
5,899
-0.39(-1.78%)
Dec 05, 2014
21.74
21.78
21.74
21.78
2,626
-0.01(-0.04%)
Dec 04, 2014
21.79
21.79
21.79
21.79
115
-0.10(-0.44%)
Dec 03, 2014
21.85
21.88
21.85
21.88
1,113
+0.16(+0.76%)
Dec 02, 2014
21.77
21.78
21.69
21.72
26,807
+0.03(+0.16%)
Dec 01, 2014
21.64
21.70
21.64
21.69
19,787
-0.34(-1.54%)
Nov 28, 2014
21.97
22.02
21.97
22.02
3,953
+0.02(+0.08%)
Nov 26, 2014
22.00
22.01
22.01
22.01
252,490
+0.10(+0.48%)
Nov 25, 2014
21.93
21.95
21.90
21.90
83,859
-0.08(-0.36%)
Nov 24, 2014
21.89
21.98
21.87
21.98
33,284
+0.09(+0.40%)
Nov 21, 2014
21.98
21.98
21.84
21.89
4,729
-0.10(-0.43%)
Nov 20, 2014
22.02
22.02
21.99
21.99
3,940
+0.06(+0.28%)
Nov 19, 2014
21.85
21.99
21.84
21.93
394,867
+0.03(+0.12%)
Nov 18, 2014
21.87
21.94
21.81
21.90
11,562
+0.04(+0.20%)
Nov 17, 2014
21.84
21.88
21.84
21.86
22,548
-0.05(-0.24%)
Nov 14, 2014
21.82
21.91
21.82
21.91
1,506
+0.20(+0.92%)
Nov 13, 2014
21.78
21.79
21.69
21.71
4,014
-0.04(-0.20%)
Nov 12, 2014
21.57
21.75
21.57
21.75
1,954
+0.23(+1.05%)
Nov 11, 2014
21.46
21.53
21.44
21.53
108,207
+0.05(+0.24%)
Nov 10, 2014
21.49
21.50
21.42
21.48
114,253
+0.03(+0.16%)
Nov 07, 2014
21.41
21.48
21.37
21.44
185,911
+0.05(+0.24%)
Nov 06, 2014
21.36
21.41
21.26
21.39
180,252
+0.03(+0.12%)
Nov 05, 2014
21.30
21.37
21.27
21.36
237,655
+0.10(+0.49%)
Nov 04, 2014
21.32
21.33
21.17
21.26
350,793
-0.09(-0.41%)
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
.