$51.67 +0.52 (%) PrShs UlSht O&G Shs -

May. 31, 2016 | 03:59 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
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
3/7/201665.0665.3561.7561.90430,350
3/4/201666.1767.0063.0065.06295,332
3/3/201668.9468.9466.1466.26171,329
3/2/201673.2773.6668.3668.45283,468
3/1/201674.3475.9171.6672.17231,100
2/29/201673.4075.5772.7275.21188,989
2/26/201672.4074.1171.8073.78206,535
2/25/201675.4077.7574.4774.56168,503
2/24/201679.4880.0074.6474.96335,838
2/23/201673.4476.8172.3576.47206,025
2/22/201673.0773.0971.0571.79189,550
2/19/201676.9678.1075.2575.32168,305
2/18/201672.0075.5571.6174.72191,973
2/17/201676.0476.9272.5573.36321,062
2/16/201676.9180.3776.3478.05253,574
2/12/201682.0083.2578.9979.66192,344
2/11/201685.8188.5082.8184.04403,970
2/10/201682.6184.7079.3583.34188,206
2/9/201680.7184.7779.4282.27381,902
2/8/201681.8484.0077.8378.71246,448
2/5/201677.1079.7276.7978.46222,659
2/4/201675.3976.2972.5075.37359,556
2/3/201679.7385.0375.5075.51362,571
2/2/201680.3782.5079.8881.74275,001
2/1/201676.4078.7175.7076.73247,367
1/29/201677.7178.5473.7273.90337,782
1/28/201677.5881.4876.2778.05262,885
1/27/201685.8085.8079.1083.45361,394
1/26/201686.6788.2582.3482.43248,080
1/25/201685.2389.4681.1089.38309,588
1/22/201683.5086.0680.4281.73272,660
1/21/201696.3696.6687.1089.43329,972
1/20/201693.83101.1292.6695.27346,329
1/19/201684.8792.5984.1590.13236,959
1/15/201687.8289.0484.7186.08272,463
1/14/201687.5689.9679.9081.49287,327
1/13/201683.6890.6582.0589.14329,715
1/12/201684.0190.2583.0585.62291,567
1/11/201681.9188.1181.7386.20261,512
1/8/201679.1883.2579.1182.68126,034
1/7/201679.9681.2076.3680.62205,681
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center