$13.94 -0.19 (%) PrShs UlSht D30 Shs -

Jan. 24, 2017 | 02:59 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

DXD historical data

Date Open High Low Close Volume
1/23/201714.1214.2314.0814.13734,786
1/20/201714.1514.1814.0614.101,074,460
1/19/201714.1214.3114.1014.221,265,450
1/18/201714.1114.2114.0914.13616,370
1/17/201714.0914.1714.0214.11730,684
1/13/201713.9914.0713.9214.03672,268
1/12/201713.9714.1813.9714.001,298,450
1/11/201714.0314.0913.9013.931,073,850
1/10/201714.0314.0913.9214.07545,046
1/9/201713.9514.0113.9414.00525,649
1/6/201714.0014.0813.8513.901,052,900
1/5/201713.9914.1313.9413.991,078,000
1/4/201714.0114.0313.9213.96759,097
1/3/201714.0114.1913.9514.051,304,440
12/30/201614.0914.2714.0814.181,665,670
12/29/201614.1214.1714.0414.121,047,500
12/28/201613.9114.1213.9014.111,251,150
12/27/201613.9413.9613.9013.93498,673
12/23/201613.9814.0113.9613.97564,509
12/22/201613.9314.0313.9313.97826,398
12/21/201613.9113.9513.9013.94887,183
12/20/201613.9613.9713.8813.91894,361
12/19/201614.0814.0813.9814.04961,268
12/16/201614.0314.1213.9814.081,964,260
12/15/201614.1214.1413.9314.082,394,880
12/14/201614.0514.2313.9214.174,064,840
12/13/201614.0514.0913.9314.022,974,140
12/12/201614.2114.2214.1314.181,507,200
12/9/201614.4214.4214.2214.22967,841
12/8/201614.5214.5614.3514.451,487,120
12/7/201615.0115.0314.5214.561,669,160
12/6/201615.0315.1215.0015.00507,900
12/5/201615.0215.1114.9815.06898,833
12/2/201615.1315.1915.1015.15891,688
12/1/201615.1415.1715.0715.111,517,880
11/30/201615.1215.2015.0515.201,193,760
11/29/201615.2715.3115.1915.23620,297
11/28/201615.2715.3315.2215.28666,966
11/25/201615.2415.2615.2115.21382,087
11/23/201615.4315.4415.3115.31759,793
11/21/201615.6015.6415.5115.52836,866
11/18/201615.6015.7015.5915.68481,494
11/17/201615.6815.7215.6215.63668,946
11/16/201615.6915.7515.6415.671,152,840
11/15/201615.7215.8215.6115.621,161,250
11/14/201615.6715.8015.6015.711,607,320
11/11/201615.8815.9315.7315.752,182,420
11/10/201616.0416.1215.7115.814,395,290
11/9/201616.9316.9516.0916.204,668,430
11/8/201616.8916.9116.5416.671,536,600
11/7/201617.1017.1016.8416.851,553,190
11/4/201617.5117.5817.3817.561,750,820
11/3/201617.3917.5517.3517.50949,255
11/2/201617.3917.5017.2917.431,198,750
11/1/201617.0317.4817.0317.29913,236
10/31/201617.0417.1317.0017.11504,815
10/28/201616.9917.1916.8817.062,066,490
10/27/201616.9017.0916.8817.04808,764
10/26/201617.2017.2516.9217.001,349,640
10/25/201617.0017.0916.9117.05593,378
10/24/201616.8917.0116.8616.95715,732
10/21/201617.2117.2717.0517.09816,923
10/20/201617.0317.1316.8917.06932,932
10/19/201617.0317.0616.9117.00577,336
10/18/201616.9617.1416.9617.08742,019
10/17/201617.1317.2717.0817.24893,509
10/14/201616.9817.1216.8917.111,556,380
10/13/201617.3417.4717.1217.191,857,360
10/12/201617.1617.2317.0217.111,034,960
10/11/201616.8217.2616.8217.121,565,040
10/10/201616.7716.8016.6516.77928,458
10/7/201616.8317.1116.8116.951,454,650
10/6/201616.9617.0916.8616.89684,639
10/5/201616.9716.9716.8016.871,076,850
10/4/201616.9017.1816.8217.091,622,110
10/3/201616.9117.0316.8916.931,015,740
9/30/201616.9916.9916.7316.851,556,250
9/29/201616.8417.2416.7417.152,394,620
9/28/201616.9517.0916.7816.801,447,430
9/27/201617.2517.3416.9816.991,009,110
9/26/201617.1317.2617.1017.241,266,070
9/23/201616.7516.9516.7416.95771,660
9/22/201616.7116.7716.6016.721,056,870
9/21/201617.0817.2116.8616.893,044,670
9/20/201617.0717.1917.0117.19809,448
9/19/201617.0517.2716.9517.221,279,330
9/16/201617.1417.3117.1317.211,149,290
9/15/201617.3917.4216.9617.051,725,450
9/14/201617.3217.4617.1317.381,954,320
9/13/201617.1017.3917.0417.322,656,660
9/12/201617.5117.5116.7916.862,829,160
9/9/201616.8217.3016.8217.302,009,190
9/8/201616.6116.6716.5616.60765,100
9/7/201616.5316.6216.5116.52543,783
9/6/201616.5616.6816.4916.53676,394
9/2/201616.6116.7016.5116.62831,750
9/1/201616.7816.9716.7216.75859,257
8/31/201616.7516.8916.7016.76940,537
8/30/201616.6216.7616.5616.68513,215
8/29/201616.8016.8016.5816.61602,600
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center