$38.55 0.00 (%) PrShs UlSht O&G Shs -

Dec. 2, 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
12/2/201638.7438.9438.1938.55429,032
12/1/201637.4338.7737.2738.63302,969
11/30/201640.7140.7138.1338.81453,226
11/29/201643.6044.3843.2043.50123,261
11/28/201640.9642.5440.9542.4474,331
11/25/201641.3241.6841.1741.2625,703
11/23/201641.6541.7440.7540.9452,736
11/21/201642.0342.1341.1541.29108,363
11/18/201643.3143.7642.8643.2763,481
11/17/201642.4443.8541.8843.68126,195
11/16/201642.7943.3842.2043.16173,339
11/15/201644.3844.3842.4842.55171,788
11/14/201645.5846.3344.9945.0246,735
11/11/201644.5646.2244.4945.45119,890
11/10/201644.5144.6843.3044.04148,068
11/9/201645.9646.6543.7744.32189,442
11/8/201646.4246.7445.3745.92130,232
11/7/201646.9046.9046.0546.10116,429
11/4/201648.0248.7047.3048.1486,284
11/3/201647.9948.5147.4447.6973,844
11/2/201648.0049.1247.6048.06270,493
11/1/201646.4548.0246.1347.02107,799
10/31/201646.4147.2045.9547.06122,417
10/28/201645.4646.4044.4545.99224,054
10/27/201644.8445.4244.5745.3877,987
10/26/201645.9946.2544.7445.13134,540
10/25/201644.8645.3643.8545.2976,247
10/24/201644.4645.6444.2544.69116,947
10/21/201644.3645.0044.3544.4373,432
10/20/201644.1644.7543.5543.86116,547
10/19/201644.3044.3543.1043.75145,753
10/18/201644.5445.4444.2845.0442,861
10/17/201645.0345.8444.6945.3968,310
10/14/201644.1445.0243.7244.9394,393
10/13/201644.5145.5944.1044.52136,651
10/12/201643.9244.6743.6844.0482,064
10/11/201642.9444.0142.7543.64115,427
10/10/201643.3943.3942.2842.59107,887
10/7/201643.3844.3543.2844.09126,448
10/6/201643.5144.3543.1643.62122,933
10/5/201644.1344.2343.3743.77158,237
10/4/201644.0845.4944.0645.13101,824
10/3/201644.1144.8844.0644.2556,429
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center