$26.08 0.00 (%) PrShs Sht Ol&Gs Shs - NYSEARCA

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDG historical data

Date Open High Low Close Volume
3/5/201526.0326.1526.0226.094,389
3/4/201525.7926.2225.7926.014,135
3/3/201525.9625.9625.7925.79301
3/2/201525.5626.3525.5626.1116,121
2/27/201525.7926.1825.5625.7348,328
2/26/201525.2625.8825.2625.882,616
2/25/201525.2125.3225.1625.163,180
2/24/201525.4925.4925.4425.44494
2/23/201525.5925.6025.3325.33673
2/20/201525.2425.6125.2425.613,084
2/19/201525.8525.8525.0425.324,594
2/18/201525.1025.1125.0125.112,803
2/17/201524.8524.9624.6424.643,079
2/13/201524.7925.2424.7724.882,719
2/12/201525.7925.7925.3025.35850
2/11/201525.7325.9525.7325.786,386
2/10/201525.7025.9725.4525.454,435
2/9/201525.4725.5025.2525.501,635
2/6/201525.6125.6125.4525.59799
2/5/201525.5625.6925.4125.574,881
2/4/201525.9026.0525.7525.7619,212
2/3/201526.1926.1925.4325.567,800
2/2/201527.0127.0126.4226.4616,599
1/30/201527.6227.7326.9427.296,156
1/29/201527.5927.7227.4127.482,914
1/28/201526.4127.6326.4127.5914,333
1/27/201526.4926.6026.2926.457,739
1/26/201526.7827.0326.2926.6228,243
1/23/201526.8827.2526.5027.1234,868
1/22/201527.1927.6526.6527.2254,986
1/21/201526.7527.2226.6327.0228,078
1/20/201527.1527.8127.1527.4813,341
1/16/201527.9228.0127.3027.3910,180
1/15/201527.6428.3227.3828.3216,786
1/14/201528.2628.8228.0228.4017,955
1/13/201528.0928.2627.4828.0611,382
1/12/201527.7827.9927.5427.8811,231
1/9/201526.8327.3226.8326.926,340
1/8/201527.1527.3826.7026.967,947
1/6/201527.5227.7927.0027.5912,518
1/5/201526.6327.3026.4427.1317,655
1/2/201526.2526.3226.0026.001,003
12/31/201426.0926.1525.8526.154,307
12/30/201425.7026.0625.7026.0617,456
12/29/201426.3026.3025.6325.635,286
12/26/201425.5925.8625.5925.861,851
12/24/201425.8526.1225.7025.701,307
12/23/201426.4426.4425.4625.472,805
12/22/201426.7626.7625.8825.925,185
12/19/201426.1826.7425.7525.8612,347
12/18/201426.5927.2226.2026.5919,914
12/17/201428.9428.9426.8227.3419,751
12/16/201429.0029.1327.5128.4513,384
12/15/201428.5928.8827.5828.7816,932
12/12/201428.1728.3527.7928.3539,443
12/11/201427.9027.9026.9727.8914,194
12/10/201427.8427.9027.3427.8914,961
12/9/201427.4227.5026.9227.0314,293
12/8/201425.8527.1925.8527.196,928
12/5/201426.3326.3325.7525.752,245
12/4/201425.7526.0025.7525.781,347
12/3/201425.5625.5925.3825.581,789
12/2/201426.1526.3625.5725.9213,672
12/1/201427.0727.0726.0726.2545,621
11/28/201425.7526.3825.7526.369,550
11/26/201424.4724.6524.4724.562,587
11/25/201424.0924.3324.0924.331,135
11/24/201423.7823.7823.7823.780
11/21/201423.7923.7923.7823.781,010
11/20/201424.1224.2524.0024.002,841
11/19/201424.5024.5524.5024.532,198
11/18/201424.3424.3424.2924.292,168
11/17/201424.3924.3924.3824.3814,801
11/14/201424.4924.4924.4224.42285
11/13/201424.7024.7524.6024.691,680
11/12/201424.3024.3824.1724.2720,669
11/11/201424.0224.3624.0224.361,400
11/10/201423.6824.1423.6824.142,983
11/7/201424.2224.2223.9023.902,355
11/6/201424.4924.5624.4724.56839
11/5/201425.0325.0324.5924.595,782
11/4/201424.9725.1324.8225.0222,185
11/3/201424.4024.4224.0524.422,840
10/31/201424.7024.7024.5524.552,433
10/30/201424.8424.8424.6424.70986
10/29/201424.1524.2824.1524.285,632
10/28/201424.7524.7524.5224.536,442
10/27/201425.3125.3325.1425.1413,324
10/24/201424.8624.8624.5724.602,862
10/23/201424.9324.9324.3424.554,028
10/22/201424.7525.2024.3125.208,807
10/21/201424.8124.9524.4424.46130,153
10/20/201425.3225.3425.2825.344,125
10/17/201425.0525.6024.9525.4710,700
10/16/201427.2327.2325.5025.7360,954
10/15/201426.4027.9526.2026.4096,239
10/14/201426.5827.2825.4026.30105,655
10/13/201425.6926.0625.0826.069,141
10/10/201425.1625.5124.7524.9214,624
10/9/201424.5424.9324.5424.916,363
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center