$23.39 +0.47 (%) PrShs UlSht D30 Shs - NYSEARCA

Feb. 8, 2016 | 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
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
12/29/201519.6519.6819.4419.50825,994
12/28/201520.0920.1519.9319.951,204,680
12/24/201519.8119.9119.7819.91716,169
12/23/201519.9120.0119.7719.791,122,830
12/22/201520.4120.6220.1220.21747,881
12/21/201520.6120.9320.5420.60766,546
12/18/201520.2620.9120.2520.912,298,360
12/17/201519.4020.0519.3720.051,022,990
12/16/201519.7320.1019.4219.501,508,440
12/15/201520.0620.1019.7720.001,149,840
12/14/201520.5920.9320.3520.361,667,420
12/11/201520.4520.7020.2720.621,672,890
12/10/201520.1220.1619.6419.90939,061
12/9/201520.0320.3319.5020.121,466,100
12/8/201519.9520.1419.7119.93939,355
12/7/201519.4719.8019.4519.59800,181
12/4/201520.1220.1219.3119.361,515,090
12/3/201519.5620.3319.5320.22983,051
12/2/201519.3619.7019.2919.66581,085
12/1/201519.5419.5919.3119.34587,009
11/30/201519.4919.7119.4519.68788,730
11/27/201519.5719.6519.4819.54177,453
11/25/201519.4819.5619.4519.54261,570
11/24/201519.8219.8219.4319.52905,962
11/23/201519.5119.6719.4219.62894,841
11/20/201519.5019.6019.3119.531,065,600
11/19/201519.8019.8219.6419.72914,522
11/18/201520.1720.1919.6819.711,154,240
11/17/201520.2320.3920.0420.30907,530
11/16/201521.0121.0120.3220.331,042,150
11/13/201520.5620.9420.4720.911,662,710
11/12/201520.1320.4620.0720.441,499,480
11/11/201519.6619.8919.6519.85545,881
11/10/201519.9419.9819.7319.75841,104
11/9/201519.5919.9719.5719.84738,298
11/6/201519.5919.7619.4519.45697,942
11/5/201519.5619.7619.4419.57560,327
11/4/201519.3719.6619.3719.57593,416
11/3/201519.7419.7519.3519.481,049,680
10/30/201519.8020.0519.7620.05512,704
10/29/201519.9120.0119.7819.871,025,470
10/28/201520.1720.3319.8019.801,897,070
10/26/201520.0920.2120.0820.16766,575
10/23/201520.2020.3320.0320.132,226,150
10/22/201521.0321.0420.4420.484,382,560
10/21/201521.0421.3320.9421.272,448,030
10/20/201521.2621.3421.0621.17997,828
10/19/201521.3421.4021.1321.141,291,960
10/16/201521.2721.4521.1721.191,019,030
10/15/201521.8121.9021.3621.361,506,000
10/14/201521.6022.0221.4721.921,147,840
10/13/201521.6421.6721.3121.541,109,330
10/12/201521.5221.5821.3921.421,041,520
10/9/201521.5821.6821.4721.512,016,820
10/8/201522.0922.1321.5321.603,035,720
10/7/201522.0622.3721.8421.991,950,470
10/6/201522.3022.4322.1222.331,558,690
10/5/201522.9022.9322.2922.382,471,330
10/2/201524.4124.5523.2123.212,525,420
10/1/201523.6224.3823.5823.821,622,220
9/30/201523.9324.2523.7423.831,847,420
9/29/201524.5524.8224.2824.511,686,800
9/28/201523.9724.6823.9724.622,280,910
9/25/201523.4423.9823.2923.722,062,160
9/24/201524.2624.6123.9324.052,438,730
9/23/201523.6424.0423.6023.841,071,350
9/22/201523.7624.0023.6123.691,306,180
9/21/201523.2523.5222.9923.161,820,150
9/18/201523.4923.6523.1023.541,996,420
9/17/201522.5922.8622.0522.762,736,580
9/16/201522.8822.9922.5422.601,261,640
9/15/201523.4723.5722.8422.961,273,190
9/14/201523.4723.7523.4323.631,169,040
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center