$24.70 +0.47 (%) PrShs Sht Ol&Gs Shs - NYSEARCA

Apr. 17, 2015 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDG historical data

Date Open High Low Close Volume
4/17/201524.5524.7924.5524.701,333
4/16/201524.5024.6524.1824.233,128
4/15/201524.6724.6724.4524.45515
4/14/201525.1125.1124.8924.89644
4/13/201525.3025.3625.1825.362,070
4/10/201525.2225.3125.0525.052,330
4/9/201525.5125.5125.4525.45338
4/8/201525.3025.6225.3025.53505
4/7/201525.3225.3525.2125.352,996
4/6/201526.0026.0025.2825.336,571
4/2/201525.9626.0525.8126.043,080
4/1/201526.0826.0825.8926.031,647
3/31/201525.9826.1325.9826.13424
3/30/201526.1226.1225.9425.94670
3/27/201526.4526.4526.4126.41317
3/26/201525.8026.2625.7826.1725,733
3/25/201526.2626.2626.0326.131,096
3/24/201526.3526.6326.3526.632,768
3/23/201526.2126.3826.0926.3550,140
3/20/201526.2626.2626.1426.194,920
3/19/201526.5026.7626.5026.66884
3/18/201527.2627.2626.0526.344,114
3/17/201527.5927.5926.8927.101,393
3/16/201527.9027.9026.9927.016,913
3/13/201527.2627.5627.2627.315,453
3/12/201526.8327.0826.8326.97983
3/11/201527.0127.0526.8227.0050,471
3/10/201527.0027.2826.9327.1129,425
3/9/201526.9126.9726.2526.7158,113
3/6/201526.3726.6326.1826.6311,276
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center