$22.01 +0.07 (%) PSh DB US Dly Shs -

Jun. 29, 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

UDN historical data

Date Open High Low Close Volume
6/28/201621.9221.9421.8721.9437,027
6/27/201621.8521.8821.7721.8373,207
6/24/201622.0022.1721.9622.0183,526
6/23/201622.6422.6422.5522.6219,653
6/22/201622.5022.5122.4722.5111,218
6/21/201622.5022.5022.4122.4131,043
6/20/201622.5522.5522.4922.5222,865
6/17/201622.3922.4022.3322.3929,910
6/16/201622.1322.2922.1122.2922,267
6/15/201622.2222.3522.2222.3131,094
6/14/201622.2522.2522.1922.2121,963
6/13/201622.2822.3822.2822.3545,377
6/10/201622.3822.3822.2922.3167,888
6/9/201622.4622.4722.4322.4536,374
6/8/201622.5622.5822.5422.5522,180
6/7/201622.5022.5022.4622.4920,309
6/6/201622.4222.5222.4122.4734,742
6/3/201622.3622.4722.3622.4730,916
6/2/201622.1122.1422.0922.1030,266
6/1/201622.1022.1422.1022.1415,865
5/31/201622.0822.1122.0122.0333,434
5/27/201622.1322.1322.0422.0672,070
5/26/201622.2322.2522.1622.209,527
5/25/201622.1022.1622.0922.1413,351
5/24/201622.0922.1222.0822.0911,039
5/23/201622.1122.1922.1122.1711,485
5/20/201622.2022.2022.1222.149,105
5/19/201622.1422.1922.1422.1634,403
5/18/201622.2722.3122.1822.1846,534
5/17/201622.3422.3922.3422.3512,776
5/16/201622.3622.3722.3322.3436,074
5/13/201622.3522.3522.2722.3453,909
5/12/201622.5022.5122.4322.4423,884
5/11/201622.4822.5622.4822.5243,100
5/10/201622.4422.4522.4022.4013,570
5/9/201622.4322.4722.4222.4434,683
5/6/201622.5522.5622.4822.5124,866
5/5/201622.5722.5822.5022.5237,742
5/4/201622.6822.6922.6122.6519,991
5/3/201622.8222.8322.7022.7135,824
5/2/201622.7422.8122.7222.7996,465
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center