$22.82 0.00 (%) PrShs Sht Dow30 Shs - NYSEARCA

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOG historical data

Date Open High Low Close Volume
3/30/201522.9722.9722.7822.82374,358
3/27/201523.2323.2723.1523.16163,930
3/26/201523.2523.3323.1023.21714,552
3/25/201522.7723.1622.7623.15956,959
3/24/201522.6922.7922.6222.79312,441
3/23/201522.6422.6622.5522.66625,488
3/20/201522.7022.7422.5522.65946,723
3/19/201522.7822.8822.7622.86308,015
3/18/201523.0823.2022.6822.71812,443
3/17/201522.9723.0822.9522.99320,191
3/16/201523.0423.0422.8222.84598,226
3/13/201523.0323.3023.0223.141,194,730
3/11/201523.2223.3223.1723.29524,625
3/10/201523.0523.2623.0323.26651,429
3/9/201523.0223.0222.8122.87743,538
3/6/201522.8423.0722.7823.03927,622
3/5/201522.7022.7622.6722.70175,680
3/4/201522.6722.8222.6722.75367,226
3/3/201522.5622.6922.5522.61416,756
3/2/201522.6722.6722.5222.52185,399
2/27/201522.6222.7122.6222.69167,643
2/26/201522.6122.6822.5822.59235,448
2/25/201522.6322.6622.5822.61125,316
2/24/201522.7322.7422.5922.61636,150
2/23/201522.7622.8122.7322.73299,183
2/20/201522.9723.0522.7022.71539,879
2/19/201522.9422.9922.8822.89361,095
2/18/201522.8922.9322.8422.87314,348
2/17/201522.9222.9622.8322.86302,569
2/13/201522.9222.9622.8622.89370,998
2/12/201523.0223.0522.9322.95319,468
2/11/201523.1623.2323.0523.10301,113
2/10/201523.1623.2823.0823.12225,589
2/9/201523.2823.3523.2023.29340,459
2/6/201523.0923.2423.0123.17726,089
2/5/201523.2923.3023.1023.13617,431
2/4/201523.4723.4823.2523.40690,535
2/3/201523.7123.7123.4023.42854,111
2/2/201524.0224.2823.8123.84786,170
1/30/201523.8524.1223.7524.101,189,980
1/29/201524.0024.1523.7423.76694,920
1/28/201523.6724.0723.6724.061,224,380
1/27/201523.7923.9323.6623.79615,614
1/26/201523.4623.5623.3923.43298,135
1/23/201523.2523.4323.2523.43269,452
1/22/201523.5123.6823.2023.23797,814
1/21/201523.7323.8023.5323.59456,901
1/20/201523.5923.8723.5523.65386,767
1/16/201523.9624.0323.6323.66657,886
1/15/201523.6923.9523.6523.91722,778
1/14/201523.8724.0023.7123.79908,507
1/13/201523.2823.6923.1323.52747,469
1/12/201523.3323.5923.3123.49334,410
1/9/201523.1323.4323.1323.36337,581
1/8/201523.3623.3623.1423.15567,862
1/6/201523.6524.0223.6023.88836,978
1/5/201523.4123.7523.3923.68506,275
1/2/201523.2023.4123.1323.28403,857
12/31/201423.0523.3023.0123.28718,335
12/30/201423.0823.1223.0523.09460,777
12/29/201423.0323.0322.9723.02280,097
12/26/201422.9922.9922.9322.98170,647
12/24/201423.0223.0422.9723.02188,012
12/23/201423.0523.0622.9723.04262,938
12/22/201423.2523.2523.1123.11362,212
12/19/201423.3123.4023.2323.32476,525
12/18/201423.6223.7123.3723.371,157,180
12/17/201424.2824.3023.8923.951,331,000
12/16/201424.2924.3623.8524.34872,229
12/15/201423.9524.2923.8824.211,099,520
12/12/201423.8224.0623.6924.04955,993
12/11/201423.6723.6823.4223.64668,556
12/10/201423.4423.7723.4423.74646,383
12/9/201423.5323.6123.3823.38579,044
12/8/201423.2623.3923.1923.33243,287
12/5/201423.2223.2523.1523.18320,898
12/4/201423.2923.3823.2323.291,508,580
12/3/201423.3123.3323.2323.27768,942
12/2/201423.4223.4223.2823.32417,624
12/1/201423.4523.5223.3923.44289,930
11/28/201423.3823.4123.2923.37270,975
11/26/201423.4023.4323.3823.39184,461
11/25/201423.3823.4423.3723.40927,889
11/24/201423.3823.4423.3623.41174,704
11/21/201423.3223.4823.3123.44323,288
11/20/201423.7123.7123.5523.55226,926
11/19/201423.6023.6823.5523.59268,661
11/18/201423.6523.6523.5323.58490,615
11/17/201423.7223.7223.6223.65230,989
11/14/201423.6823.7023.6423.68263,912
11/13/201423.6923.7423.5923.66913,662
11/12/201423.8323.8323.6923.71407,047
11/11/201423.7323.7623.6923.73531,816
11/10/201423.7823.8223.7123.74196,056
11/7/201423.8323.8923.7823.79356,715
11/6/201423.9123.9723.8123.83158,455
11/5/201423.9324.0423.9123.93483,669
11/4/201424.1424.2224.0524.08351,330
11/3/201424.0624.1324.0324.10273,307
10/31/201424.0924.1724.0524.09586,825
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center