$24.41 -0.50 (%) PrShs Sht Dow30 Shs - NYSEARCA

Feb. 12, 2016 | 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
2/12/201624.7124.7824.4124.41979,159
2/11/201624.9225.1424.7324.912,041,470
2/10/201624.2524.5424.0724.51901,237
2/9/201624.6624.6624.2124.39916,027
2/8/201624.4024.7124.3024.361,246,680
2/5/201623.8324.2323.8324.13707,473
2/4/201623.9924.0323.7223.82855,861
2/3/201624.0524.5023.8723.942,014,700
2/2/201624.0424.2824.0424.21947,917
2/1/201623.9324.0123.7123.81845,762
1/29/201624.1924.2523.7823.791,008,290
1/28/201624.3624.6824.3124.36916,707
1/27/201624.3824.6724.1224.561,267,820
1/26/201624.5524.5524.2024.221,019,110
1/25/201624.4124.6724.3724.671,039,490
1/22/201624.3224.5324.2924.341,489,780
1/21/201624.8324.9724.4324.671,817,580
1/20/201624.9225.3424.6624.852,941,530
1/19/201624.2724.6624.2424.472,097,840
1/15/201624.6224.7424.4124.531,806,650
1/14/201624.2124.4223.8223.971,899,680
1/13/201623.6924.3523.6724.301,843,490
1/12/201623.7624.0723.6823.771,289,730
1/11/201623.9524.2123.8723.962,134,910
1/8/201623.6324.0823.6024.031,735,980
1/7/201623.6723.8623.4023.791,853,360
1/6/201623.2623.3823.1223.261,452,310
1/5/201622.9223.0922.8822.93636,848
1/4/201622.9923.1922.9422.941,061,880
12/31/201522.4422.6022.3822.60785,323
12/30/201522.2622.3722.2522.37508,915
12/29/201522.3022.3022.1722.231,574,580
12/28/201522.5422.5822.4522.45748,281
12/24/201522.4022.4522.3622.42356,048
12/23/201522.4422.4922.3622.37553,685
12/22/201522.7222.8422.5622.60797,831
12/21/201522.8523.0122.7922.82528,264
12/18/201522.6522.9922.6322.99769,025
12/17/201522.1622.5222.1322.51920,783
12/16/201522.3222.5322.1522.211,529,360
12/15/201522.5222.5322.3622.47733,424
12/14/201522.8223.0022.6822.691,158,700
12/11/201522.7422.8822.6422.841,799,360
12/10/201522.5322.5722.2822.42694,580
12/9/201522.5022.6622.2022.54736,120
12/8/201522.4422.5522.3222.44492,474
12/7/201522.1622.3622.1622.25533,311
12/4/201522.5622.5622.0822.10836,793
12/3/201522.2422.6622.2122.58710,928
12/2/201522.1222.3022.0722.27356,278
12/1/201522.2122.2322.0822.09311,844
11/30/201522.1722.3022.1622.29377,341
11/27/201522.2222.2822.1722.21280,600
11/25/201522.1922.2222.1522.20149,012
11/24/201522.3622.3722.1622.20398,684
11/23/201522.2022.2822.1422.24330,798
11/20/201522.1822.2422.0922.20623,678
11/19/201522.3722.3822.2722.32460,840
11/18/201522.5822.5822.2922.32518,965
11/17/201522.6122.6922.5022.64651,478
11/16/201523.0423.0422.6522.661,511,400
11/13/201522.8022.9922.7322.98777,745
11/12/201522.5522.7222.5022.721,405,680
11/11/201522.2822.4022.2622.39272,117
11/10/201522.4222.4522.3122.34469,341
11/9/201522.2222.4522.2222.38438,829
11/6/201522.2422.3322.1522.17457,887
11/5/201522.2222.3322.1422.21567,100
11/4/201522.1122.2822.1022.23580,635
11/3/201522.3022.3322.1022.172,828,590
10/30/201522.3522.5122.3322.51683,947
10/29/201522.4122.4722.3422.38239,013
10/28/201522.5822.6422.3522.351,152,280
10/27/201522.6522.6722.5522.62589,645
10/26/201522.5222.5822.5022.56351,505
10/23/201522.5622.6522.4822.521,359,710
10/22/201523.0423.0522.7122.741,240,990
10/21/201523.0423.2022.9723.17551,843
10/20/201523.1523.2123.0523.10369,602
10/19/201523.2123.2423.0923.09200,589
10/16/201523.1823.2723.1123.12423,268
10/15/201523.4823.5123.2123.21684,398
10/14/201523.3323.5823.2823.52650,625
10/13/201523.3923.3923.1923.32563,176
10/12/201523.2823.3323.2323.24444,324
10/9/201523.3023.3923.2723.31955,038
10/8/201523.6023.6123.3123.361,457,520
10/7/201523.5623.7523.4823.55819,189
10/6/201523.7423.7923.6223.72775,394
10/5/201524.0024.0623.7123.764,750,460
10/2/201524.8224.8924.2024.211,938,110
10/1/201524.4424.8024.3924.51750,262
9/30/201524.5924.7324.4624.501,152,790
9/29/201524.9125.0224.7424.87938,530
9/28/201524.5924.9524.5924.911,330,070
9/25/201524.3224.5924.2324.451,211,780
9/24/201524.7324.9124.5724.621,153,820
9/23/201524.4124.6224.4024.51932,523
9/22/201524.5024.6024.3924.44724,318
9/21/201524.2224.3524.0724.171,265,720
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center