$44.08 -1.12 (%) PrShs UlSht O&G Shs -

Sep. 30, 2016 | 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
9/30/201644.6245.2343.6244.08102,962
9/29/201645.3446.1144.3445.20136,691
9/28/201649.2549.9045.1845.28236,450
9/27/201649.9350.8049.5349.71109,627
9/26/201648.5649.2447.9249.2464,905
9/23/201647.9449.2047.0748.7090,237
9/22/201647.0147.5046.2847.4652,176
9/21/201648.7849.2247.7047.77110,013
9/20/201649.2049.9248.6849.9158,038
9/19/201648.1449.1148.0249.11132,080
9/16/201649.3249.5148.7049.03106,229
9/15/201649.0049.1847.5348.2489,243
9/14/201648.3049.6147.2649.30131,649
9/13/201646.4048.4546.4048.12235,135
9/12/201646.9647.1345.1045.49138,345
9/9/201644.4546.3044.4146.30135,834
9/8/201645.0045.2743.6043.80179,051
9/7/201645.4245.8145.1845.3772,595
9/6/201646.8746.8745.6345.7087,088
9/2/201647.2847.5846.8647.1555,811
9/1/201648.1548.8848.0148.0896,000
8/31/201646.9248.3546.9247.83148,779
8/30/201646.0446.7945.5946.5755,095
8/29/201647.0747.0746.0546.1639,931
8/26/201646.2647.1445.6046.7788,390
8/25/201646.3946.7746.1246.5047,981
8/24/201646.3846.5045.8146.2760,693
8/23/201646.6546.6545.6345.9272,560
8/22/201646.3246.9546.1546.35102,749
8/19/201645.0445.7645.0445.49129,068
8/18/201646.2746.2744.7444.74143,145
8/17/201647.0747.3146.4546.4995,250
8/16/201647.1947.5646.4946.7872,614
8/15/201647.2547.3346.6646.9669,286
8/12/201647.8948.1647.3647.7163,605
8/11/201649.1449.3847.7948.2196,658
8/10/201648.3149.7948.0749.57124,310
8/9/201647.4448.7647.4448.4057,156
8/8/201648.4848.5747.2947.93138,045
8/5/201650.1350.2449.1849.2488,485
8/4/201650.2550.6549.4850.16117,169
8/3/201652.0452.3550.0450.05145,407
8/2/201652.0253.8451.4452.02150,668
8/1/201650.5353.1850.5352.88172,231
7/29/201651.3252.1249.4749.59107,353
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center