$22.60 +0.15 (%) PrShs Sht Dow30 Shs - NYSEARCA

May. 29, 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
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
4/8/201522.9123.0022.8022.91536,971
4/7/201522.9222.9422.8022.94368,904
4/6/201523.2123.2422.8422.93372,723
4/2/201523.1623.2023.0123.08241,891
4/1/201523.0623.3223.0623.17524,383
3/31/201522.9323.0722.8723.05273,283
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center