$19.03 0.00 (%) PrShs UlSht D30 Shs -

May. 23, 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

DXD historical data

Date Open High Low Close Volume
5/23/201619.0019.0518.9019.03501,561
5/20/201619.0419.0818.8619.01870,357
5/19/201619.1119.3919.0719.172,289,940
5/18/201619.1019.2118.7418.981,576,480
5/17/201618.7119.1218.6419.01822,439
5/16/201619.0019.0018.5318.64757,780
5/13/201618.6819.0618.5919.00864,878
5/12/201618.5318.8218.4618.61759,006
5/11/201618.3718.6518.3018.64570,193
5/10/201618.5718.5718.2418.24784,527
5/9/201618.6818.8018.5618.72464,908
5/6/201618.9919.0018.6318.661,048,610
5/5/201618.7518.9318.6718.82943,516
5/4/201618.8418.9518.6818.87973,197
5/3/201618.6318.8218.5518.66808,869
5/2/201618.5018.6118.3218.38632,856
4/29/201618.6518.8618.5318.581,522,320
4/28/201618.3018.5618.0818.481,091,050
4/27/201618.2918.3217.9818.07928,369
4/26/201618.1118.2918.0718.17562,808
4/25/201618.2718.4418.2018.20547,906
4/22/201618.2018.3418.0918.14724,578
4/21/201617.9918.2317.9418.17735,158
4/20/201618.0918.1117.8317.98829,971
4/19/201618.1018.2017.9618.06849,012
4/18/201618.5118.5118.1618.16622,800
4/15/201618.3218.4518.3118.38436,032
4/14/201618.3418.4118.2618.32620,215
4/13/201618.5818.5818.3518.361,060,540
4/12/201619.0819.1318.7218.781,046,550
4/11/201618.9519.1318.7419.12928,430
4/8/201618.9419.1918.8219.08628,454
4/7/201619.0419.2818.9619.15717,953
4/6/201619.0219.1618.7718.79774,172
4/5/201618.9919.1018.8119.06656,060
4/4/201618.6518.8218.6118.77559,453
4/1/201619.0919.1318.6218.65847,185
3/31/201618.8418.9218.7318.87656,368
3/30/201618.7818.9118.6718.82798,276
3/29/201619.3219.4318.9719.00775,008
3/28/201619.1819.3019.1019.20448,883
3/24/201619.4919.5219.2519.25992,564
3/23/201619.2019.3219.1219.27838,346
3/22/201619.1619.1918.9719.10758,406
3/21/201619.0919.1718.9719.02818,092
3/18/201619.2019.2219.0219.091,163,150
3/17/201619.6819.7519.2319.331,125,800
3/16/201619.9419.9619.5619.701,533,310
3/15/201620.1220.1719.8519.861,703,820
3/14/201620.0820.0819.8119.92873,330
3/11/201620.1120.1519.9319.951,319,040
3/10/201620.3420.9020.1620.492,516,800
3/9/201620.3820.6020.3620.471,199,110
3/8/201620.5520.6820.3120.571,170,630
3/7/201620.6320.6820.2820.36986,866
3/4/201620.5820.7620.3720.501,630,260
3/3/201620.8420.9620.6420.64558,428
3/2/201620.9721.1020.7620.80959,161
3/1/201621.5321.5920.8520.862,150,560
2/29/201621.4721.7921.2221.791,388,660
2/26/201621.0321.5021.0321.471,137,100
2/25/201621.8021.9721.3221.34925,690
2/24/201622.4622.7621.8321.901,131,450
2/23/201621.6722.1221.6322.05699,166
2/22/201621.7321.7921.4421.561,127,500
2/19/201622.3422.4822.1522.161,034,650
2/18/201621.8922.1921.8922.151,915,070
2/17/201622.4522.4621.9322.031,228,490
2/16/201622.9523.2522.7722.781,253,890
2/12/201623.9824.1523.4423.441,500,700
2/11/201624.4324.8824.0724.414,038,980
2/10/201623.1623.7022.8123.671,814,700
2/9/201623.9123.9123.0623.412,515,160
2/8/201623.4524.0223.2323.392,925,310
2/5/201622.3923.1022.3722.921,451,950
2/4/201622.6922.7622.1522.321,715,310
2/3/201622.8023.6522.4422.592,727,690
2/2/201622.7623.2222.7623.071,326,060
2/1/201622.5522.7122.1222.301,522,560
1/29/201623.0523.1822.3022.301,832,100
1/28/201623.3924.0223.3123.411,930,780
1/27/201623.4223.9622.9423.772,371,820
1/26/201623.7723.7723.0923.141,580,550
1/25/201623.5024.0023.4123.961,103,230
1/22/201623.3523.7423.2523.381,272,150
1/21/201624.3224.5923.5424.052,775,400
1/20/201624.5025.3123.9924.372,689,720
1/19/201623.2324.0023.1923.653,764,580
1/15/201623.8724.1423.5023.764,203,530
1/14/201623.1423.5622.3822.684,574,080
1/13/201622.1923.4122.1323.333,560,800
1/12/201622.2822.8822.1322.342,964,590
1/11/201622.6323.1422.4922.663,106,260
1/8/201622.1022.9021.9822.843,075,380
1/7/201622.1522.4821.6322.353,191,180
1/6/201621.4221.5921.1121.372,310,480
1/5/201620.7621.0620.6820.77856,764
1/4/201620.9021.2420.8020.812,796,050
12/31/201519.9320.1619.8020.161,688,130
12/30/201519.6219.8019.5619.761,020,310
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center