$22.79 +0.09 (%) PSh DB US Dly Shs -

May. 2, 2016 | 03:58 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

UDN historical data

Date Open High Low Close Volume
4/29/201622.6522.7122.6522.70135,607
4/28/201622.4522.5422.4522.5421,395
4/27/201622.3922.4022.3022.3512,660
4/26/201622.4222.4222.3322.3331,637
4/25/201622.3022.3122.2722.299,644
4/22/201622.2722.2822.2022.2260,343
4/21/201622.4122.4222.3222.3252,123
4/20/201622.4522.4522.3422.3448,636
4/19/201622.4822.5022.4622.4745,462
4/18/201622.3322.3822.3222.368,198
4/15/201622.2822.3522.2822.3113,890
4/14/201622.2822.2822.2422.2433,202
4/13/201622.3622.3622.2822.2955,895
4/12/201622.4722.4922.3922.4893,062
4/11/201622.4422.5422.4422.4941,547
4/8/201622.3822.4522.3822.4343,578
4/7/201622.3422.3922.3422.3462,111
4/6/201622.3122.4122.3122.35490,640
4/5/201622.3022.3622.2822.3393,425
4/4/201622.3822.3822.3322.3446,237
4/1/201622.3022.3522.2322.3352,465
3/31/201622.3822.4122.3222.3289,207
3/30/201622.2422.3522.2422.2820,483
3/29/201622.0422.2322.0122.2114,367
3/28/201622.0322.0422.0122.0211,660
3/24/201621.9522.0021.9521.9813,184
3/23/201622.0322.0321.9621.9922,151
3/22/201622.1222.1422.0822.1133,141
3/21/201622.2222.2222.1622.1915,678
3/18/201622.2722.2822.2122.2331,340
3/17/201622.3022.3222.2622.3184,561
3/16/201621.7922.1121.7922.1118,763
3/15/201621.8721.9021.8521.8637,506
3/14/201621.8921.9321.8521.8871,033
3/11/201621.9022.0321.9021.9656,214
3/10/201621.7622.0321.7621.9851,198
3/9/201621.6621.8021.6621.7728,925
3/8/201621.8021.8221.7221.7346,407
3/7/201621.6421.7721.6421.7542,875
3/4/201621.6721.7521.6721.7113,808
3/3/201621.5421.6921.5421.6559,232
3/2/201621.4421.5321.4421.5113,402
3/1/201621.4721.5021.4521.5031,546
2/29/201621.4721.5321.4721.5222,941
2/26/201621.5321.5521.5121.549,556
2/25/201621.6521.7121.6521.686,273
2/24/201621.6221.7221.6121.6814,640
2/23/201621.6721.7221.6721.6820,810
2/22/201621.6821.7221.6721.7042,944
2/19/201621.8221.8821.8021.8723,417
2/18/201621.7921.8221.7821.8117,982
2/17/201621.7621.8621.7621.8314,821
2/16/201621.8721.8821.7921.8243,624
2/12/201621.9922.0321.9622.0033,442
2/11/201622.1422.1822.0722.1167,632
2/10/201621.9522.0721.8622.0678,935
2/9/201622.0022.0921.9722.0242,855
2/8/201621.7321.9021.7321.8633,948
2/5/201621.7821.8221.7621.7978,516
2/4/201621.8921.9321.8521.9159,768
2/3/201621.5521.8221.5521.7575,902
2/2/201621.3821.3921.3421.378,039
2/1/201621.2921.3621.2921.3528,565
1/29/201621.2521.2521.1721.2149,594
1/28/201621.4121.4821.4121.4586,154
1/27/201621.3721.3721.3221.3617,684
1/26/201621.2821.3421.2821.348,170
1/25/201621.2621.3321.2521.33974,365
1/22/201621.2721.2921.2121.2126,653
1/21/201621.2421.3621.2221.3625,134
1/20/201621.3721.3921.3021.3427,501
1/19/201621.2921.3621.2921.3424,502
1/15/201621.4621.4821.3521.3529,988
1/14/201621.4121.4221.2921.3424,211
1/13/201621.2921.4021.2921.4024,555
1/12/201621.3621.3621.2821.3512,694
1/11/201621.4221.4521.3721.3812,556
1/8/201621.4221.4921.4221.4913,116
1/7/201621.4121.5421.3821.5145,286
1/6/201621.2421.3321.2421.3012,971
1/5/201621.2721.2721.2121.2627,778
1/4/201621.4221.4221.3021.3915,755
12/31/201521.4421.4721.4121.429,637
12/30/201521.5321.5321.4921.5211,524
12/29/201521.5321.5621.5021.564,698
12/28/201521.6021.6221.5921.618,017
12/24/201521.6021.6121.5721.585,158
12/23/201521.5121.5221.4821.513,212
12/22/201521.5521.5921.5421.5516,807
12/21/201521.4521.5121.4521.5120,643
12/18/201521.3521.4421.3521.43843,620
12/17/201521.3821.3921.2921.32173,266
12/16/201521.5521.6421.4721.5041,309
12/15/201521.6121.6121.5121.5335,497
12/14/201521.6621.7421.6421.6410,635
12/11/201521.6621.7021.6521.7017,697
12/10/201521.6421.6421.5821.6223,260
12/9/201521.6421.7421.6221.7025,969
12/8/201521.4621.4921.4421.4649,611
12/7/201521.3821.4521.3721.4117,404
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center