$20.65 -0.11 (%) PSh DB US Dly Shs -

Dec. 9, 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
12/8/201620.8320.8320.7220.7676,651
12/7/201620.9120.9720.9120.9627,307
12/6/201620.9420.9420.8720.9026,669
12/5/201620.8821.0320.8820.9847,974
12/2/201620.8020.8420.7820.8326,774
12/1/201620.6920.7820.6720.7880,801
11/30/201620.7120.7120.5920.6772,751
11/29/201620.6720.7920.6720.7726,136
11/28/201620.6920.7220.6620.7282,361
11/25/201620.7020.7120.6620.6635,441
11/23/201620.6220.6420.5620.6357,480
11/21/201620.7720.8020.7220.7748,809
11/18/201620.7520.7520.6720.7036,180
11/17/201620.9420.9420.7920.7944,513
11/16/201620.9420.9720.8920.9046,275
11/15/201620.9821.0020.9420.9785,376
11/14/201621.0421.0420.9620.9993,780
11/11/201621.2821.3021.2121.21114,744
11/10/201621.2521.3121.2221.2828,462
11/9/201621.4221.4221.3221.3227,500
11/8/201621.5221.5321.4721.4719,957
11/7/201621.5321.5521.4921.5460,821
11/4/201621.6621.7121.6321.71264,187
11/3/201621.6021.6821.5421.6741,890
11/2/201621.6321.6621.5921.61100,292
11/1/201621.4921.5521.4821.5485,882
10/31/201621.3421.4121.3321.4178,036
10/28/201621.3021.4321.3021.4014,863
10/27/201621.3321.3521.2621.2643,901
10/26/201621.3921.4021.3221.32133,545
10/25/201621.2621.3421.2421.3233,991
10/24/201621.3321.3421.3021.304,722
10/21/201621.3421.3421.3021.3421,695
10/20/201621.4421.4421.3921.4020,996
10/19/201621.5021.5321.4821.4947,104
10/18/201621.5121.5421.4821.5017,822
10/17/201621.4921.5321.4821.5334,472
10/14/201621.5321.5421.4521.4529,959
10/13/201621.5521.5921.5321.5870,502
10/12/201621.5221.5421.4821.4932,202
10/11/201621.6721.6721.5521.5731,159
10/10/201621.7421.7621.7321.7415,726
10/7/201621.8121.8221.7421.81213,131
10/6/201621.8421.8421.7721.78100,078
10/5/201621.9121.9221.8621.9131,288
10/4/201621.9021.9321.8521.9243,706
10/3/201622.0422.0522.0022.0330,353
9/30/201622.0622.1022.0522.0915,542
9/29/201622.0422.1022.0422.0849,602
9/28/201622.0622.0922.0222.078,554
9/27/201622.0622.1022.0522.099,967
9/26/201622.1322.1522.1222.1322,582
9/23/201622.0522.1022.0522.0924,894
9/22/201622.1622.1822.0822.0837,843
9/21/201621.9722.0721.9622.0637,234
9/20/201621.9821.9921.9521.9632,065
9/19/201622.0222.0221.9821.99104,626
9/16/201622.0022.0021.9321.9525,009
9/15/201622.0922.1222.0822.126,563
9/14/201622.0422.1422.0422.1110,892
9/13/201622.0922.1022.0322.0511,007
9/12/201622.1022.1822.1022.158,038
9/9/201622.0622.1122.0622.106,035
9/8/201622.3022.3022.1622.177,583
9/7/201622.2322.2522.1822.2024,014
9/6/201622.0722.2422.0422.2252,995
9/2/201622.0722.0721.9721.999,090
9/1/201621.9222.0421.9222.0419,542
8/31/201621.9021.9621.9021.9510,289
8/30/201621.9821.9921.9221.9466,039
8/29/201622.0022.0721.9922.0639,142
8/26/201622.2922.3622.0622.0821,779
8/25/201622.2822.2822.2522.264,186
8/24/201622.2522.2622.2222.257,165
8/23/201622.3422.3522.3022.3115,202
8/22/201622.3022.3222.2822.3020,109
8/19/201622.3022.3222.2922.3237,644
8/18/201622.3122.4122.3122.4124,540
8/17/201622.2322.3122.2022.2574,310
8/16/201622.2022.2622.1922.2528,605
8/15/201622.0722.0922.0522.0613,234
8/12/201622.1022.1122.0322.0310,785
8/11/201622.0422.0421.9922.005,523
8/10/201622.0722.0822.0422.066,451
8/9/201621.9021.9621.9021.9411,307
8/8/201621.8721.8921.8721.8915,098
8/5/201621.8621.9421.8521.9372,891
8/4/201622.0322.0622.0122.0222,498
8/3/201622.1222.1222.0722.0911,493
8/2/201622.1522.2122.1522.2035,650
8/1/201622.0522.0622.0122.0364,576
7/29/201622.0222.1122.0022.0995,951
7/28/201621.8521.8621.7921.7970,214
7/27/201621.6621.7821.6421.7741,943
7/26/201621.7021.7321.6821.7018,344
7/25/201621.6121.6621.6121.6614,278
7/22/201621.7021.7021.5921.6230,118
7/21/201621.7221.7321.7121.738,087
7/20/201621.6621.7221.6621.688,980
7/19/201621.7121.7321.6921.708,924
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center