$23.84 -0.87 (%) PrShs UlSht D30 Shs - NYSEARCA

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXD historical data

Date Open High Low Close Volume
9/2/201524.0024.4923.8223.841,897,420
9/1/201524.4524.9324.1424.713,390,490
8/31/201523.3823.6423.1323.421,484,520
8/28/201523.2723.3823.0023.101,703,030
8/27/201523.5224.0623.0323.055,667,330
8/26/201524.9425.8524.1124.185,190,260
8/25/201524.0026.3123.9726.245,430,490
8/24/201526.4427.9624.1725.6114,523,200
8/21/201522.9923.8722.7523.874,590,920
8/20/201521.9922.4821.9022.471,933,080
8/19/201521.4621.7621.1821.601,894,420
8/18/201521.2221.2721.0721.22780,170
8/17/201521.4821.6321.1221.131,031,550
8/14/201521.5021.5321.2821.32486,073
8/13/201521.5521.6621.3121.48935,063
8/12/201521.8722.1821.4521.491,690,860
8/11/201521.4021.6521.3421.521,486,940
8/10/201521.3721.3720.9921.021,632,380
8/7/201521.6221.8721.5521.621,426,450
8/6/201521.2121.6621.1821.52910,507
8/5/201521.1321.3220.9621.26897,491
8/4/201521.1721.3721.0621.27950,502
8/3/201520.9021.3920.8921.161,504,290
7/31/201520.6920.9720.6820.921,610,370
7/30/201520.8621.0520.7620.791,023,290
7/29/201521.0221.0520.7320.801,740,400
7/28/201521.4021.5121.0321.071,265,140
7/27/201521.4921.6521.4121.53841,230
7/24/201520.8321.2620.8221.221,051,620
7/23/201520.5720.9120.5720.85485,168
7/22/201520.5320.6820.4320.58726,961
7/21/201520.2520.5420.2520.431,194,000
7/20/201519.9720.1219.9520.021,155,120
7/17/201520.0720.1820.0520.06480,113
7/16/201519.9620.1119.9520.011,691,080
7/15/201520.1620.2520.0620.16632,371
7/14/201520.3720.3820.1120.15858,747
7/13/201520.4920.5020.3020.331,381,160
7/10/201520.8721.0220.7420.832,579,840
7/9/201520.8921.3620.8221.351,946,630
7/8/201521.1621.4721.0921.411,346,260
7/7/201520.9921.5720.7820.802,069,240
7/6/201521.3121.3520.9321.041,645,190
7/2/201520.7821.0420.7120.94939,280
7/1/201520.8321.0720.7620.861,650,190
6/30/201520.9721.3420.9621.233,215,530
6/29/201520.8521.2920.7021.273,547,880
6/26/201520.4920.6020.3420.482,043,160
6/25/201520.2820.6120.2720.601,131,880
6/24/201520.1720.4320.1020.431,154,460
6/23/201520.0520.1419.9620.06514,495
6/22/201520.0820.1619.9720.121,367,130
6/19/201520.1620.3620.1420.34880,177
6/18/201520.3820.3919.9820.112,704,050
6/17/201520.5120.7320.3920.531,207,480
6/16/201520.8720.9120.5720.611,057,930
6/15/201520.9221.0920.8120.85944,460
6/12/201520.4820.7220.4220.63946,856
6/11/201520.2820.3520.1620.301,012,350
6/10/201520.8220.8220.3120.431,781,190
6/9/201520.9621.0920.8420.98908,853
6/8/201520.8020.9920.7820.97898,483
6/5/201520.6920.8520.5820.801,182,330
6/4/201520.4320.7320.2620.631,407,290
6/3/201520.2620.4320.0620.261,348,520
6/2/201520.4420.6120.2520.411,196,650
6/1/201520.2220.5020.2120.37713,422
5/29/201520.2020.5320.1920.442,253,080
5/28/201520.2320.3020.1620.18794,404
5/27/201520.3020.3620.0620.111,308,400
5/26/201520.0420.5020.0420.381,631,590
5/22/201519.9220.0219.8719.96577,714
5/21/201519.9019.9419.8019.84811,969
5/20/201519.7719.9119.7419.88754,580
5/19/201519.8319.9519.7519.831,124,110
5/18/201519.9419.9919.8119.881,140,260
5/15/201519.9820.0619.9219.93749,513
5/14/201520.1620.1919.9820.001,514,800
5/13/201520.3820.4720.2520.41708,124
5/12/201520.5720.7420.3020.411,000,100
5/11/201520.1820.3820.1220.331,714,400
5/8/201520.3320.3520.1320.171,947,660
5/7/201521.0221.0920.6620.781,011,390
5/6/201520.6321.2420.5420.962,368,390
5/5/201520.5520.8820.4720.82842,915
5/4/201520.5320.5520.3720.52840,354
5/1/201520.7820.8420.6120.641,126,140
4/30/201520.7021.2020.6221.052,206,080
4/29/201520.6620.7820.4620.601,772,350
4/28/201520.5320.8720.4120.431,034,880
4/27/201520.2920.6320.2720.581,405,690
4/24/201520.5220.6620.4320.49525,969
4/23/201520.7520.8120.3720.54959,200
4/22/201520.7020.9520.5720.62694,358
4/21/201520.4720.8620.4220.81691,312
4/20/201520.7920.8120.4820.621,374,300
4/17/201520.8221.2820.7921.111,668,620
4/16/201520.5220.5820.3320.48673,066
4/15/201520.5020.5720.3720.49689,490
4/14/201520.7820.9520.5520.64690,168
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!