$50.35 +0.15 (%) PrShs UlSht O&G Shs -

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUG historical data

Date Open High Low Close Volume
7/28/201650.2850.9649.7950.3558,218
7/27/201649.0850.5748.3850.20180,875
7/26/201650.2150.2149.0449.13100,040
7/25/201648.2549.9048.1949.58190,962
7/22/201647.8248.2447.4847.6871,142
7/21/201647.4048.1546.4247.9596,533
7/20/201647.2448.0046.6747.02121,196
7/19/201646.8647.2246.4946.95200,275
7/18/201646.9547.2946.3346.3766,195
7/15/201646.3346.7345.8146.40118,943
7/14/201646.0046.5645.8946.3791,588
7/13/201646.3847.6345.7746.74135,578
7/12/201647.1547.1545.6045.99192,569
7/11/201647.9148.4247.6448.41139,360
7/8/201648.8449.5148.2548.55138,203
7/7/201648.2950.4547.7049.83211,756
7/6/201649.8950.4348.7348.77158,742
7/5/201648.6050.2448.3049.32203,100
7/1/201647.9948.0447.0947.35119,265
6/30/201649.0549.2847.8647.93176,166
6/29/201650.0550.0548.2048.73147,610
6/28/201652.1052.3450.7950.84191,834
6/27/201651.8354.5051.8053.72370,729
6/24/201650.8951.2049.4850.88241,455
6/23/201648.2348.4647.4747.4995,912
6/22/201648.1949.1748.0749.13149,429
6/21/201649.9250.1248.3548.56166,374
6/20/201649.4349.5848.7849.53107,433
6/17/201650.3451.0350.1850.48148,366
6/16/201652.0153.4951.3551.49172,296
6/15/201651.3451.7650.0051.11171,446
6/14/201651.3051.9450.3250.82124,432
6/13/201651.0151.1049.4550.74114,110
6/10/201649.7450.5948.8650.34203,452
6/9/201648.7349.0148.0048.26102,717
6/8/201647.0048.0146.6047.76141,253
6/7/201649.5649.5647.3647.61145,291
6/6/201651.4151.4149.7149.78154,897
6/3/201651.9752.7351.2252.0394,432
6/2/201652.5152.9351.7851.79131,310
6/1/201652.3053.0551.3451.46114,244
5/31/201651.0152.1050.1551.6792,708
5/27/201651.7852.1451.1351.1589,790
5/26/201650.4751.5749.9751.27118,272
5/25/201651.9251.9250.6550.75139,608
5/24/201652.3453.1352.0052.5386,327
5/23/201653.2653.8152.6453.0191,706
5/20/201653.2853.6752.6452.8671,228
5/19/201654.3455.4653.1953.3785,256
5/18/201652.0854.0752.0653.51139,653
5/17/201652.7353.1551.5552.34103,799
5/16/201653.5953.5952.5052.85185,884
5/13/201653.7654.9053.0754.67115,263
5/12/201652.5754.1051.9253.2992,223
5/11/201653.7755.0252.7753.70191,460
5/10/201655.1955.3853.9153.92112,391
5/9/201654.0857.3654.0855.95122,022
5/6/201654.9055.2253.1754.53106,015
5/5/201653.3155.1552.5554.20142,599
5/4/201653.5755.3952.6154.88193,108
5/3/201652.0553.9552.0553.35215,997
5/2/201650.9952.1650.6350.93171,371
4/29/201650.3252.2649.3750.85193,175
4/28/201649.5051.1549.1150.78172,996
4/27/201650.7150.8949.1749.32255,277
4/26/201652.0552.5751.2751.3681,988
4/25/201651.8953.5851.8952.78149,947
4/22/201652.8352.9651.3251.60163,071
4/21/201652.0853.3451.9553.16165,794
4/20/201654.0554.3251.8152.66216,665
4/19/201655.2155.7253.5353.57211,033
4/18/201660.0860.3855.5855.80317,120
4/15/201657.2357.8556.7057.61149,594
4/14/201656.2856.9356.1056.1870,841
4/13/201657.1257.8556.2756.61162,553
4/12/201660.1960.2956.4456.99254,730
4/11/201659.1660.6659.0060.62124,287
4/8/201660.6961.0659.6560.25186,636
4/7/201662.8663.9061.8862.8894,711
4/6/201663.2564.6962.0062.13152,742
4/5/201664.8065.2664.0264.83147,853
4/4/201663.0164.2961.9563.89141,642
4/1/201663.2863.8562.7063.07179,436
3/31/201662.0762.0760.2761.36118,982
3/30/201660.9962.0660.0261.33244,111
3/29/201663.5064.3361.5361.67229,197
3/28/201661.9863.1561.5062.20132,152
3/24/201664.0064.5761.7061.70299,438
3/23/201660.5962.4360.0762.31205,451
3/22/201660.5360.5358.7259.60148,615
3/21/201659.0060.3058.3959.26139,878
3/18/201657.8359.6957.6258.77220,426
3/17/201659.7660.6857.8858.80239,125
3/16/201662.4062.8260.3760.62263,562
3/15/201664.2565.0762.8362.88209,417
3/14/201663.2763.8562.1562.57187,736
3/11/201663.3463.3661.3261.82323,839
3/10/201665.2867.3264.8964.95352,320
3/9/201665.5966.8863.2464.99276,531
3/8/201662.7167.2362.7167.11415,460
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center