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 (%)
Nov 30, 2017
32.05
32.05
31.68
31.68
1,276
+0.06(+0.18%)
Nov 29, 2017
31.62
31.62
31.62
31.62
661
+1.19(+3.91%)
Nov 28, 2017
30.07
30.43
30.07
30.43
6,453
+0.58(+1.93%)
Nov 27, 2017
29.91
29.91
29.78
29.85
2,391
-0.24(-0.80%)
Nov 24, 2017
30.09
30.09
30.09
30.09
1,076
+0.03(+0.11%)
Nov 22, 2017
30.03
30.07
30.01
30.06
4,328
+0.13(+0.43%)
Nov 21, 2017
29.91
30.00
29.89
29.93
53,054
-0.06(-0.20%)
Nov 20, 2017
29.80
30.02
29.70
29.99
3,159
+0.29(+0.98%)
Nov 17, 2017
29.66
29.71
29.66
29.70
3,423
+0.67(+2.31%)
Nov 16, 2017
28.77
29.10
28.77
29.03
5,625
+0.47(+1.65%)
Nov 15, 2017
28.33
28.63
28.33
28.56
3,285
+0.04(+0.14%)
Nov 14, 2017
28.41
28.52
28.41
28.52
2,702
+0.14(+0.49%)
Nov 13, 2017
28.61
28.75
28.32
28.38
7,150
-0.43(-1.50%)
Nov 10, 2017
28.81
28.84
28.81
28.81
5,451
+0.26(+0.90%)
Nov 09, 2017
27.86
28.61
27.86
28.55
11,967
+0.37(+1.32%)
Nov 08, 2017
27.94
28.18
27.94
28.18
7,580
+0.27(+0.95%)
Nov 07, 2017
28.08
28.08
27.91
27.92
10,635
-0.42(-1.50%)
Nov 06, 2017
28.34
28.34
28.31
28.34
2,940
+0.05(+0.19%)
Nov 03, 2017
28.35
28.36
28.29
28.29
711
-0.13(-0.46%)
Nov 02, 2017
28.41
28.48
28.41
28.41
5,061
-0.05(-0.19%)
Nov 01, 2017
28.47
28.47
28.47
28.47
268
+0.14(+0.49%)
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%)
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
.