$51.90 +0.27 (%) PrShs UlSht O&G Shs - NYSEARCA

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUG historical data

Date Open High Low Close Volume
2/27/201551.4352.0051.1151.90118,790
2/26/201550.5252.1350.4851.63208,822
2/25/201550.2950.8249.7549.90120,099
2/24/201550.2451.0250.0650.5081,269
2/23/201551.3551.5049.9750.68176,930
2/20/201550.0251.0349.5350.20159,001
2/19/201551.1551.6649.1649.80289,849
2/18/201548.7649.3648.3549.15218,362
2/17/201548.7249.2347.7247.90226,261
2/13/201549.2549.4848.1148.19967,574
2/12/201550.7550.9349.7150.20326,444
2/11/201552.5052.9351.3551.69253,249
2/10/201550.7252.7150.6751.13567,974
2/9/201550.7951.0549.6850.72256,626
2/6/201550.1551.4250.0551.02229,738
2/5/201551.5052.0050.4550.98189,328
2/4/201552.1853.5151.7852.71475,551
2/3/201552.8652.8850.4050.94976,423
2/2/201556.1856.9154.0454.04278,931
1/30/201559.6460.2556.2057.66345,860
1/29/201558.0061.1657.8758.60281,934
1/28/201554.9258.9954.8658.78234,657
1/27/201555.4555.4954.0654.56152,078
1/26/201555.9856.7554.2854.48191,474
1/23/201555.5156.2154.5656.12183,088
1/22/201554.8757.1054.7955.14320,961
1/21/201557.1357.6755.6455.77288,030
1/20/201558.5660.0357.8657.94303,813
1/16/201561.5961.5957.9358.07311,433
1/15/201559.2762.1558.7262.06281,301
1/14/201562.3963.8960.2760.44339,692
1/13/201560.0061.9558.5860.83482,426
1/12/201558.2760.5558.0459.91327,894
1/9/201555.7057.7555.6356.63262,450
1/8/201557.5058.0055.7355.86374,183
1/6/201557.3659.5756.4058.73392,432
1/5/201554.4257.6954.2457.10283,080
1/2/201554.1654.3852.5552.87175,481
12/31/201453.2254.0852.3453.34200,995
12/30/201452.2253.0151.8052.59278,717
12/29/201451.8752.4551.0851.91166,025
12/26/201451.7552.6851.2252.22159,116
12/24/201451.8053.3051.8052.15130,541
12/23/201452.1652.7251.0351.40308,524
12/22/201452.3253.7452.3252.74337,063
12/19/201454.2055.4951.6051.90861,532
12/18/201454.9158.2554.4555.111,196,470
12/17/201462.3962.3956.5657.641,067,080
12/16/201465.5765.6759.1363.10673,343
12/15/201462.1464.5160.7464.19294,857
12/12/201462.9663.0760.7863.02377,773
12/11/201460.8560.8557.3960.61256,269
12/10/201458.8461.2258.5060.56421,848
12/9/201458.2959.0856.4256.92203,300
12/8/201455.1858.3155.0058.05310,606
12/5/201452.9354.1352.4553.68119,616
12/4/201452.6153.4051.9352.49149,352
12/3/201452.2352.5050.7851.57217,993
12/2/201454.9954.9951.9352.84314,447
12/1/201455.8656.1453.8554.21335,298
11/28/201452.1554.9052.0654.66343,599
11/26/201447.3248.3547.3148.25358,709
11/25/201445.3747.1745.1447.03192,429
11/24/201445.0045.9544.7845.58347,862
11/21/201444.6745.5444.1644.89279,564
11/20/201447.5447.5446.0046.12141,295
11/19/201447.3848.5146.9647.28604,258
11/18/201447.6448.2046.9747.73127,295
11/17/201447.8448.2647.3247.77406,928
11/14/201447.7448.3847.2347.34404,855
11/13/201447.4649.6547.4248.26309,998
11/12/201447.0547.1545.9047.01516,741
11/11/201446.6547.2345.9846.19303,100
11/10/201445.1046.7044.5146.49200,648
11/7/201446.5146.6145.0145.67572,874
11/6/201448.4548.8746.8346.88534,764
11/5/201448.9949.4147.5848.06941,792
11/4/201448.6050.4048.6049.69275,197
11/3/201445.7847.8745.1347.63258,490
10/31/201448.8648.8645.9946.07166,929
10/30/201448.4149.0547.6147.96573,927
10/29/201447.2048.5646.1947.68634,461
10/28/201449.8450.2847.7047.91269,146
10/27/201449.4251.1149.4250.14265,044
10/24/201448.0849.4447.9448.15393,381
10/23/201448.2448.9246.9747.93511,847
10/22/201447.6149.7647.1249.67608,420
10/21/201449.9349.9347.7547.96650,004
10/20/201451.9252.4950.8251.01228,309
10/17/201451.1752.7949.6951.87484,131
10/16/201456.3557.3351.7252.76448,542
10/15/201456.8658.7954.3354.71532,162
10/14/201453.5255.9952.3055.45686,164
10/13/201451.2554.1550.0354.14368,932
10/10/201450.0051.9748.8350.97535,553
10/9/201446.8649.7546.7649.62335,667
10/8/201447.4048.8246.0846.19353,970
10/7/201446.2747.0145.2347.01157,173
10/6/201445.4646.4144.8545.76120,075
10/3/201445.5246.6445.3145.83106,555
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center