$50.87 +0.22 (%) PrShs Ult O&G Shs - NYSEARCA

Apr. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIG historical data

Date Open High Low Close Volume
6/16/201030.7131.5030.4331.062,146,900
6/15/201030.2631.2129.8831.132,028,500
6/14/201030.5130.8729.4329.562,081,300
6/11/201029.0129.8128.7329.741,709,200
6/10/201028.1029.5228.1029.413,726,100
6/9/201028.0628.8426.6126.855,233,100
6/8/201026.8027.6726.2527.444,772,300
6/7/201027.3627.9626.6026.663,355,900
6/4/201027.9129.0926.7427.144,984,600
6/3/201028.8829.2127.7629.113,969,600
6/2/201026.6828.3626.4228.304,301,300
6/1/201027.9128.3026.1226.155,862,700
5/28/201029.6429.7228.3528.654,051,300
5/27/201028.9829.8828.7229.844,161,600
5/26/201028.3228.7527.3527.554,707,300
5/25/201026.1127.6925.7927.676,520,200
5/24/201028.9828.9827.5227.653,787,500
5/21/201027.1729.0126.8228.967,311,900
5/20/201029.5029.5227.9127.977,284,000
5/19/201031.1131.5129.7030.695,605,600
5/18/201032.8533.2231.0331.364,801,300
5/17/201032.5332.8930.5731.834,907,700
5/14/201033.3233.4431.5332.424,878,600
5/13/201034.0834.6733.5533.802,831,400
5/12/201033.6934.4933.6034.283,770,400
5/11/201032.9834.3532.9433.384,682,600
5/10/201033.7034.0032.8033.624,926,100
5/7/201032.9233.1030.5431.289,891,700
5/6/201034.4535.0628.8032.087,083,700
5/5/201035.0035.9334.4335.004,917,200
5/4/201037.1737.2035.3136.074,337,600
5/3/201037.5738.5836.6838.012,784,300
4/30/201038.2338.3036.7537.234,268,000
4/29/201038.4839.0237.7038.143,054,000
4/28/201037.9738.3337.1638.074,559,500
4/27/201039.1539.7337.2037.395,363,900
4/26/201039.9240.1439.4839.691,765,100
4/23/201038.1539.8338.0939.832,874,000
4/22/201037.3638.2236.9138.102,908,100
4/21/201038.2538.5837.5037.902,514,600
4/20/201037.1038.4237.1038.191,805,600
4/19/201036.0036.7735.8636.653,261,100
4/16/201037.3237.7736.2036.736,190,900
4/15/201037.6838.0337.5037.831,732,200
4/14/201037.4037.7336.7737.642,299,000
4/13/201037.0937.3036.2536.932,299,500
4/12/201037.0837.6637.0237.231,868,600
4/9/201036.6937.1836.6537.072,864,100
4/8/201035.5036.5435.1736.362,955,300
4/7/201036.5136.5835.6335.983,968,700
4/6/201036.5936.9236.3636.692,119,100
4/5/201036.0036.7535.6436.612,921,100
4/1/201034.8135.5634.7735.443,471,000
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center