$20.49 -0.09 (%) PrShs UlSht D30 Shs - NYSEARCA

Apr. 28, 2015 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXD historical data

Date Open High Low Close Volume
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
4/13/201520.6220.7920.4920.78453,946
4/10/201520.7620.8720.5820.60630,150
4/9/201520.9921.1620.7720.84649,258
4/8/201520.9821.1620.7920.97853,665
4/7/201520.9721.0520.7821.05820,431
4/6/201521.5721.6120.8721.031,195,220
4/2/201521.4721.5321.1821.31568,991
4/1/201521.2721.7421.2721.44930,748
3/31/201521.0421.2820.9221.26876,883
3/30/201521.1021.1020.7520.831,038,680
3/27/201521.6121.6721.4221.48435,529
3/26/201521.6421.7921.3521.531,112,380
3/25/201520.7421.4520.6921.451,103,240
3/24/201520.5720.7820.4620.77959,713
3/23/201520.4820.5420.3420.54793,713
3/20/201520.6020.6920.3520.491,007,930
3/19/201520.7820.9620.7220.88709,039
3/18/201521.3221.5420.5820.651,601,040
3/17/201521.1121.3221.0721.18675,678
3/16/201521.2521.2720.8420.881,927,090
3/13/201521.2121.7221.1921.401,280,100
3/11/201521.5921.7621.5021.73811,812
3/10/201521.2721.6521.2321.652,212,120
3/9/201521.2121.2220.8420.92923,319
3/6/201520.8921.3220.7621.251,171,850
3/5/201520.6520.7420.5720.62453,524
3/4/201520.5920.8620.5920.71670,093
3/3/201520.4020.6320.3720.48397,781
3/2/201520.5820.5820.3020.30387,106
2/27/201520.4920.6520.4720.65372,234
2/26/201520.4820.5820.4020.45414,637
2/25/201520.4820.5520.4220.47500,385
2/24/201520.6820.7120.4520.49642,760
2/23/201520.7420.8420.7120.72552,265
2/20/201521.1221.2620.6520.67981,842
2/19/201521.0721.1620.9421.02378,539
2/18/201520.9921.0420.8920.93577,864
2/17/201521.0221.1120.8720.91509,377
2/13/201521.0321.1020.9220.97623,926
2/12/201521.2121.2721.0621.08701,712
2/11/201521.5121.5921.2621.361,002,420
2/10/201521.5021.7221.3421.40687,388
2/9/201521.7321.8421.5421.73694,332
2/6/201521.3221.6421.2021.501,427,910
2/5/201521.7221.7421.3721.401,254,520
2/4/201522.0622.0821.6421.911,309,060
2/3/201522.5322.5321.9321.931,423,660
2/2/201523.1023.6022.7122.751,379,960
1/30/201522.7723.2922.5923.221,651,350
1/29/201523.0723.3722.5622.601,663,110
1/28/201522.4523.2222.4523.191,459,080
1/27/201522.7022.9522.4222.691,169,520
1/26/201522.0622.2621.9321.99550,345
1/23/201521.6922.0121.6621.98668,885
1/22/201522.1422.5021.5921.631,465,020
1/21/201522.5722.7122.2022.29955,571
1/20/201522.3122.8522.2222.411,146,220
1/16/201523.0223.1522.3922.471,548,310
1/15/201522.5022.9922.4122.942,024,340
1/14/201522.8323.0822.5122.661,596,180
1/13/201521.7322.5021.4322.181,362,720
1/12/201521.8222.3121.7822.12741,618
1/9/201521.4822.0121.4521.881,175,320
1/8/201521.8921.9021.4721.502,283,260
1/6/201522.4723.1722.3422.882,615,890
1/5/201522.0022.6221.9522.54987,068
1/2/201521.6122.0021.4621.74796,538
12/31/201421.3421.7821.2521.761,117,040
12/30/201421.3521.4521.3121.41440,014
12/29/201421.3221.3221.1821.26218,266
12/26/201421.1921.2421.1121.24302,557
12/24/201421.2021.2921.1521.28150,518
12/23/201421.3021.3621.1721.30562,154
12/22/201421.7021.7021.4421.45510,299
12/19/201421.8121.9821.6721.85862,083
12/18/201422.3822.5721.9121.921,511,500
12/17/201423.6823.7222.9223.041,621,340
12/16/201423.6923.8322.8323.801,859,340
12/15/201423.0023.7022.9223.551,534,290
12/12/201422.7923.2322.5423.201,644,340
12/11/201422.4822.5422.0222.45979,176
12/10/201422.1022.7022.1022.651,316,400
12/9/201422.2622.4121.9621.97990,381
12/8/201421.7321.9721.6021.85787,496
12/5/201421.6521.7421.5321.61611,443
12/4/201421.7921.9721.6621.76876,125
12/3/201421.8221.8721.6921.75769,685
12/2/201422.0522.0521.7821.83655,459
12/1/201422.0822.2121.9622.07981,794
11/28/201421.9222.0021.8021.94487,251
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center