$16.83 +0.04 (%) PrShs UlSht D30 Shs -

Jul. 28, 2016 | 03:59 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
7/28/201616.8216.9916.7816.83717,343
7/27/201616.6916.8816.6716.801,090,360
7/26/201616.8216.9616.7116.80648,659
7/25/201616.6716.8316.6716.76517,541
7/22/201616.7016.7716.6216.62489,988
7/21/201616.6216.8016.6016.72705,244
7/20/201616.5716.6516.5316.59919,601
7/19/201616.7216.7516.6516.66582,829
7/18/201616.7416.7716.6516.70422,598
7/15/201616.6616.8216.6416.75984,413
7/14/201616.7416.8316.7016.771,000,280
7/13/201617.0017.1116.9717.01891,495
7/12/201617.1317.1717.0017.06996,900
7/11/201617.3217.3517.1617.281,087,500
7/8/201617.7017.7017.3917.431,468,660
7/7/201617.8718.1017.7617.95836,720
7/6/201618.2018.3117.8917.911,242,120
7/5/201618.0018.1817.9818.07955,889
7/1/201617.9317.9317.7517.851,433,560
6/30/201618.3018.3617.9017.902,124,300
6/29/201618.7318.7618.3618.401,634,020
6/28/201619.2319.3919.0219.021,573,200
6/27/201619.3919.7919.3719.622,223,990
6/24/201618.9419.1418.4819.053,888,130
6/23/201618.0118.0917.8517.851,516,580
6/22/201618.1818.3518.0518.33955,149
6/21/201618.2118.2918.1318.22689,005
6/20/201618.1418.2917.9718.26999,555
6/17/201618.4218.7018.4118.54779,770
6/16/201618.7918.9818.3818.421,569,670
6/15/201618.4618.6518.3518.601,199,200
6/14/201618.5318.7318.4318.561,236,720
6/13/201618.3418.4418.1218.431,329,200
6/10/201618.1918.2918.0718.181,126,760
6/9/201618.0518.0917.9117.94836,796
6/8/201617.9718.0117.8817.90844,485
6/7/201618.0118.0417.9218.03614,218
6/6/201618.2018.2318.0218.08836,298
6/3/201618.3518.5518.2618.31904,047
6/2/201618.4618.5318.2718.27624,214
6/1/201618.5318.6318.3318.37836,197
5/31/201618.1318.5018.1218.38722,105
5/27/201618.2618.3118.2118.22541,801
5/26/201618.2118.3718.1818.311,144,510
5/25/201618.4418.4418.1718.262,133,140
5/24/201618.8218.8218.4918.561,039,650
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center