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 (%)
Feb 28, 2018
34.72
34.88
34.51
34.51
10,884
-0.10(-0.29%)
Feb 27, 2018
35.45
35.68
34.50
34.61
15,089
-0.53(-1.51%)
Feb 26, 2018
35.26
35.26
34.80
35.14
8,049
+0.35(+1.01%)
Feb 23, 2018
34.49
34.81
34.29
34.79
9,280
+0.61(+1.78%)
Feb 22, 2018
34.32
34.58
34.17
34.18
9,497
-0.13(-0.37%)
Feb 21, 2018
34.45
34.71
34.31
34.31
9,268
-0.10(-0.30%)
Feb 20, 2018
34.70
34.70
34.28
34.41
12,789
-0.46(-1.32%)
Feb 16, 2018
34.87
34.87
34.87
0
+0.06(+0.17%)
Feb 15, 2018
34.92
34.93
34.30
34.81
23,230
+0.44(+1.28%)
Feb 14, 2018
33.39
34.44
33.39
34.37
87,040
+0.67(+2.00%)
Feb 13, 2018
33.41
33.75
33.37
33.70
5,400
+0.55(+1.64%)
Feb 12, 2018
33.25
33.41
33.03
33.15
10,341
+0.05(+0.15%)
Feb 09, 2018
32.89
33.22
31.81
33.10
30,135
+0.11(+0.33%)
Feb 08, 2018
33.94
33.95
32.89
32.99
5,913
-1.14(-3.34%)
Feb 07, 2018
34.39
34.00
34.13
24,015
+0.52(+1.55%)
Feb 06, 2018
32.45
33.61
32.26
33.61
10,440
-0.02(-0.06%)
Feb 05, 2018
34.10
34.60
33.24
33.63
18,530
-0.86(-2.49%)
Feb 02, 2018
35.00
35.17
34.39
34.49
34,449
-0.94(-2.65%)
Feb 01, 2018
35.45
35.70
35.24
35.43
18,669
-0.26(-0.73%)
Jan 31, 2018
36.20
36.36
35.58
35.69
31,914
-0.41(-1.14%)
Jan 30, 2018
36.25
36.38
35.98
36.10
25,274
-0.67(-1.82%)
Jan 29, 2018
36.60
36.90
36.04
36.77
11,575
+0.07(+0.19%)
Jan 26, 2018
36.33
36.70
36.13
36.70
11,578
+0.67(+1.86%)
Jan 25, 2018
36.55
36.55
35.90
36.03
20,448
-0.34(-0.93%)
Jan 24, 2018
36.56
36.64
36.07
36.37
58,916
-0.20(-0.55%)
Jan 23, 2018
36.75
36.75
36.33
36.57
13,213
+0.09(+0.25%)
Jan 22, 2018
36.24
36.48
36.05
36.48
20,994
+0.40(+1.11%)
Jan 19, 2018
35.83
36.08
35.69
36.08
13,482
+0.45(+1.26%)
Jan 18, 2018
35.64
35.67
35.49
35.63
46,170
+0.07(+0.21%)
Jan 17, 2018
35.29
35.61
35.29
35.56
7,327
+0.41(+1.16%)
Jan 16, 2018
35.78
35.78
35.02
35.15
27,872
-0.32(-0.90%)
Jan 12, 2018
35.47
35.47
35.47
0
+0.61(+1.75%)
Jan 11, 2018
34.22
34.86
34.19
34.86
28,345
+0.83(+2.44%)
Jan 10, 2018
34.03
34.03
71,356
+0.33(+0.98%)
Jan 09, 2018
33.74
33.82
33.62
33.70
25,942
+0.20(+0.58%)
Jan 08, 2018
33.54
33.73
33.21
33.51
11,535
+0.41(+1.25%)
Jan 05, 2018
33.17
33.17
32.98
33.09
5,424
+0.15(+0.46%)
Jan 04, 2018
33.20
33.20
32.64
32.94
21,454
-0.29(-0.87%)
Jan 03, 2018
33.33
33.38
33.11
33.23
10,718
-0.23(-0.69%)
Jan 02, 2018
32.91
33.50
32.91
33.46
8,489
+0.66(+2.00%)
Dec 29, 2017
32.80
32.80
32.80
0
-0.16(-0.50%)
Dec 28, 2017
32.99
33.05
32.84
32.97
18,085
-0.41(-1.23%)
Dec 27, 2017
34.05
34.05
33.34
33.38
18,262
-0.36(-1.07%)
Dec 26, 2017
33.28
33.85
33.28
33.74
14,533
+0.37(+1.11%)
Dec 22, 2017
33.40
33.42
33.27
33.37
36,081
-0.05(-0.15%)
Dec 21, 2017
33.42
33.52
33.42
33.42
5,493
+0.17(+0.51%)
Dec 20, 2017
33.08
33.29
33.08
33.25
5,729
+0.16(+0.48%)
Dec 19, 2017
33.23
33.23
33.04
33.09
2,649
-0.16(-0.47%)
Dec 18, 2017
32.96
33.26
32.96
33.25
10,175
+0.40(+1.21%)
Dec 15, 2017
32.83
32.93
32.81
32.85
10,674
+0.42(+1.30%)
Dec 14, 2017
32.87
32.89
32.29
32.43
13,737
-0.42(-1.29%)
Dec 13, 2017
32.74
32.87
32.73
32.85
4,829
+0.03(+0.10%)
Dec 12, 2017
32.62
32.94
32.62
32.82
19,197
+0.20(+0.61%)
Dec 11, 2017
32.66
32.68
32.54
32.62
14,636
+0.09(+0.29%)
Dec 08, 2017
32.45
32.55
32.18
32.52
12,544
+0.38(+1.20%)
Dec 07, 2017
32.00
32.23
32.00
32.14
10,749
+0.27(+0.84%)
Dec 06, 2017
31.81
32.04
31.81
31.87
4,897
-0.11(-0.34%)
Dec 05, 2017
32.80
32.80
31.98
31.98
14,910
-0.46(-1.43%)
Dec 04, 2017
32.06
32.72
32.06
32.44
9,170
+0.96(+3.04%)
Dec 01, 2017
31.72
31.72
31.49
31.49
1,542
-0.19(-0.60%)
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%)
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%)
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
.