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
Natural Gas -3X Inverse ETN Velocityshares
(NY:
DGAZ
)
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 (%)
Sep 29, 2017
24.48
24.57
23.84
24.12
2,998,808
+0.17(+0.71%)
Sep 28, 2017
23.75
24.49
22.70
23.95
4,967,600
+0.84(+3.63%)
Sep 27, 2017
23.40
23.11
3,558,313
-1.65(-6.66%)
Sep 26, 2017
24.30
25.26
24.28
24.76
2,181,735
-0.05(-0.20%)
Sep 25, 2017
24.55
25.13
24.15
24.81
3,651,812
+0.55(+2.27%)
Sep 22, 2017
24.17
24.33
23.76
24.26
4,134,096
+0.11(+0.46%)
Sep 21, 2017
22.72
24.54
22.72
24.15
10,781,674
+2.42(+11.14%)
Sep 20, 2017
20.90
21.82
20.70
21.73
4,720,890
+0.61(+2.89%)
Sep 19, 2017
20.64
21.21
20.53
21.12
3,968,262
+0.48(+2.33%)
Sep 18, 2017
21.17
21.35
20.46
20.64
8,571,752
-2.29(-9.99%)
Sep 15, 2017
23.10
23.51
22.74
22.93
5,215,865
+0.62(+2.78%)
Sep 14, 2017
22.86
23.01
21.58
22.31
7,515,489
-0.36(-1.59%)
Sep 13, 2017
22.49
22.76
22.05
22.67
7,523,670
-1.09(-4.59%)
Sep 12, 2017
23.35
23.89
22.68
23.76
6,324,985
-1.31(-5.23%)
Sep 11, 2017
25.34
25.72
24.90
25.07
1,849,774
-1.19(-4.53%)
Sep 08, 2017
25.58
26.68
25.45
26.26
3,803,758
+1.88(+7.71%)
Sep 07, 2017
23.59
24.64
23.53
24.38
3,795,581
+0.63(+2.65%)
Sep 06, 2017
23.52
24.37
23.37
23.75
2,645,297
-0.73(-2.98%)
Sep 05, 2017
24.52
24.66
24.16
24.48
3,175,841
+1.80(+7.94%)
Sep 01, 2017
23.78
23.92
22.10
22.68
6,042,891
-0.85(-3.61%)
Aug 31, 2017
26.35
26.41
23.05
23.53
6,232,210
-2.19(-8.51%)
Aug 30, 2017
25.76
26.03
25.46
25.72
2,073,291
+0.82(+3.29%)
Aug 29, 2017
24.80
25.67
24.60
24.90
2,056,068
-0.30(-1.19%)
Aug 28, 2017
27.01
27.12
24.27
25.20
2,796,964
-0.88(-3.37%)
Aug 25, 2017
25.69
26.48
25.60
26.08
3,298,623
+1.28(+5.16%)
Aug 24, 2017
24.85
25.22
24.03
24.80
3,887,364
-0.58(-2.29%)
Aug 23, 2017
25.70
26.05
25.12
25.38
1,933,628
+0.22(+0.87%)
Aug 22, 2017
24.01
25.53
23.60
25.16
3,262,367
+0.58(+2.36%)
Aug 21, 2017
26.53
26.78
24.01
24.58
3,500,657
-1.53(-5.86%)
Aug 18, 2017
25.97
26.45
25.71
26.11
1,989,291
+0.44(+1.71%)
Aug 17, 2017
26.70
27.43
25.15
25.67
4,680,300
-0.70(-2.65%)
Aug 16, 2017
26.41
26.68
25.52
26.37
2,271,773
+0.90(+3.53%)
Aug 15, 2017
25.23
25.62
24.87
25.47
2,029,221
+0.63(+2.54%)
Aug 14, 2017
24.32
25.72
24.32
24.84
3,485,769
+0.43(+1.76%)
Aug 11, 2017
24.35
24.53
24.10
24.41
2,104,819
+0.06(+0.25%)
Aug 10, 2017
26.45
26.86
23.93
24.35
6,427,258
-2.72(-10.05%)
Aug 09, 2017
27.45
27.65
26.51
27.07
3,505,914
-1.97(-6.78%)
Aug 08, 2017
29.63
29.99
28.62
29.04
1,809,231
-0.35(-1.19%)
Aug 07, 2017
30.00
30.05
29.09
29.39
2,385,385
-0.62(-2.07%)
Aug 04, 2017
29.81
30.51
29.62
30.01
1,916,011
+0.29(+0.98%)
Aug 03, 2017
28.65
29.74
28.08
29.72
3,130,334
+0.60(+2.06%)
Aug 02, 2017
29.08
29.29
28.34
29.12
1,966,583
+0.19(+0.66%)
Aug 01, 2017
30.21
30.74
28.68
28.93
2,993,194
+0.08(+0.28%)
Jul 31, 2017
28.03
30.08
27.96
28.85
4,815,805
+3.09(+12.00%)
Jul 28, 2017
25.05
25.96
24.77
25.76
2,455,446
+0.48(+1.90%)
Jul 27, 2017
26.40
26.58
24.55
25.28
4,781,942
-1.17(-4.42%)
Jul 26, 2017
26.51
27.43
26.40
26.45
1,739,156
+0.22(+0.84%)
Jul 25, 2017
26.44
26.77
26.08
26.23
2,504,355
-1.26(-4.58%)
Jul 24, 2017
26.41
27.98
26.03
27.49
3,447,555
+1.69(+6.55%)
Jul 21, 2017
24.21
26.37
24.09
25.80
5,504,291
+1.76(+7.32%)
Jul 20, 2017
22.94
24.42
22.38
24.04
4,561,885
+0.76(+3.26%)
Jul 19, 2017
23.00
23.44
22.72
23.28
3,061,586
+0.08(+0.34%)
Jul 18, 2017
23.05
23.67
22.85
23.20
4,357,635
-1.24(-5.07%)
Jul 17, 2017
24.61
25.05
23.87
24.44
3,567,083
-1.07(-4.19%)
Jul 14, 2017
26.16
26.25
25.10
25.51
2,068,437
-0.32(-1.24%)
Jul 13, 2017
26.20
26.28
24.57
25.83
3,817,746
+0.69(+2.74%)
Jul 12, 2017
25.22
25.78
24.69
25.14
2,594,401
+0.79(+3.24%)
Jul 11, 2017
25.71
25.71
23.80
24.35
4,910,218
-3.13(-11.39%)
Jul 10, 2017
27.17
27.69
26.69
27.48
3,205,317
-1.82(-6.21%)
Jul 07, 2017
26.97
29.67
26.92
29.30
4,883,342
+0.89(+3.13%)
Jul 06, 2017
29.10
29.25
28.32
28.41
2,369,755
-1.12(-3.79%)
Jul 05, 2017
28.17
30.21
28.02
29.53
3,972,621
+3.29(+12.54%)
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
.