$24.11 +0.04 (%) PrShs Sht Dow30 Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOG historical data

Date Open High Low Close Volume
8/28/201524.1824.2524.0524.111,201,430
8/27/201524.3124.5824.0724.073,041,460
8/26/201525.0225.4824.6224.632,801,500
8/25/201524.5525.6924.5325.642,465,710
8/24/201525.7127.3524.6225.364,829,270
8/21/201524.0024.4623.8624.454,338,250
8/20/201523.4523.7323.4223.733,481,050
8/19/201523.1723.3323.0323.242,339,160
8/18/201523.0623.0822.9823.05469,900
8/17/201523.2123.2822.9923.001,104,100
8/14/201523.2023.2123.0823.10197,899
8/13/201523.2123.2823.0923.191,089,760
8/12/201523.4023.5723.1723.201,541,630
8/11/201523.1523.2723.1123.21817,196
8/10/201523.1323.1322.9222.94717,093
8/7/201523.2623.4023.2223.26647,476
8/6/201523.0423.2923.0323.20852,142
8/5/201522.9923.1022.9123.07447,283
8/4/201523.0123.1322.9623.06365,822
8/3/201522.8623.1322.8623.01698,814
7/31/201522.7522.9122.7522.89657,435
7/30/201522.8622.9522.7922.81483,333
7/29/201522.9222.9522.7722.82694,496
7/28/201523.1423.2122.9422.96890,670
7/27/201523.2023.2723.1523.20782,145
7/24/201522.8223.0722.8223.04609,942
7/23/201522.7022.8822.7022.84521,471
7/22/201522.6822.7522.6122.69350,221
7/21/201522.5322.6822.5222.60328,789
7/20/201522.3822.4422.3422.39237,484
7/17/201522.4322.4722.4022.42471,867
7/16/201522.3422.4422.3422.37425,306
7/15/201522.4522.5122.4122.46206,016
7/14/201522.5622.5822.4322.46557,062
7/13/201522.6322.6522.5322.57534,292
7/10/201522.8722.9322.7922.83448,569
7/9/201522.8723.1222.8323.10557,311
7/8/201523.0023.1922.9623.14743,631
7/7/201522.9123.2322.8122.81770,692
7/6/201523.0723.1122.8822.93679,356
7/2/201522.8122.9422.7722.89278,743
7/1/201522.8322.9522.8022.85552,114
6/30/201522.9123.1022.9023.05596,289
6/29/201522.8423.0922.7623.061,572,940
6/26/201522.6322.7022.5622.64622,510
6/25/201522.5322.7122.5322.71226,605
6/24/201522.4622.6122.4222.60662,652
6/23/201522.4022.4522.3422.41277,797
6/22/201522.4322.4622.3522.42394,082
6/19/201522.4922.5722.4422.56689,163
6/18/201522.5822.5822.3722.45436,032
6/17/201522.6522.7822.6022.67667,827
6/16/201522.8522.8622.6822.70363,977
6/15/201522.8822.9722.8222.84616,528
6/12/201522.6222.7722.6022.71621,461
6/11/201522.5222.5622.4622.54157,742
6/10/201522.8322.8322.5522.61710,976
6/9/201522.9022.9722.8422.95854,705
6/8/201522.8022.9122.8022.90265,047
6/5/201522.7322.8322.6922.80321,977
6/4/201522.6022.7722.5122.73684,246
6/3/201522.5122.6022.4122.51838,660
6/2/201522.6022.7022.5122.60355,702
6/1/201522.4922.6322.4822.57370,041
5/29/201522.4722.6622.4722.60758,483
5/28/201522.4922.5422.4522.45474,229
5/27/201522.5322.5622.4022.43591,224
5/26/201522.3822.6522.3822.57508,716
5/22/201522.3122.3722.2922.35181,476
5/21/201522.3222.3422.2622.28526,776
5/20/201522.2422.3122.2222.29618,359
5/19/201522.2722.3322.2222.27549,481
5/18/201522.3322.3522.2622.291,073,290
5/15/201522.3422.3922.3222.33702,161
5/14/201522.4522.4622.3522.37563,579
5/13/201522.5822.6322.5122.59406,634
5/12/201522.6722.7822.5422.60645,786
5/11/201522.4722.5722.4322.55275,940
5/8/201522.5522.5622.4422.47485,567
5/7/201522.9322.9622.7422.801,494,770
5/6/201522.7323.0522.6622.91771,396
5/5/201522.6622.8522.6322.83289,872
5/4/201522.6622.6722.5722.66709,778
5/1/201522.8022.8322.7122.72324,814
4/30/201522.7223.0322.7122.94945,152
4/29/201522.7322.8022.6222.70516,435
4/28/201522.6822.8522.5922.61271,906
4/27/201522.5222.7122.5222.69230,170
4/24/201522.6622.7322.6222.64167,476
4/23/201522.7922.8022.5822.65227,046
4/22/201522.7722.8922.6922.71451,985
4/21/201522.6222.8422.6022.81315,598
4/20/201522.8022.8122.6322.71312,350
4/17/201522.8323.0722.8022.98804,045
4/16/201522.6522.6822.5522.62534,512
4/15/201522.6222.6722.5722.63628,006
4/14/201522.7922.8922.6822.72180,190
4/13/201522.7222.8022.6422.79142,063
4/10/201522.7822.8422.6922.69256,457
4/9/201522.9122.9922.8022.83369,944
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!