Quantcast

Dow Jones U.S. Oil & Gas Index Historical Stock Prices

(ETF)
DIG 
$31.46
*  
0.88
2.88%
Get DIG Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading DIG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.79 31.57 30.64 31.46 81,347
03/18/2019 30.64 31.57 30.64 31.46 81,347
03/15/2019 30.45 30.75 30.37 30.58 40,930
03/14/2019 30.67 30.97 30.59 30.64 46,813
03/13/2019 30.35 30.65 30.1401 30.6 77,914
03/12/2019 29.73 30.26 29.7122 29.95 82,470
03/11/2019 29.01 29.63 29.01 29.54 72,820
03/08/2019 28.88 28.88 28.08 28.62 112,383
03/07/2019 30.17 30.17 29.5 29.77 66,491
03/06/2019 30.54 30.59 29.781 30.1 60,424
03/05/2019 31.29 31.29 30.54 30.94 74,722
03/04/2019 31.24 31.406 30.22 31.15 97,703
03/01/2019 30.14 31 30.14 31 67,777
02/28/2019 30.48 30.56 29.56 29.88 71,160
02/27/2019 30.55 31.0599 30.2 30.53 53,624
02/26/2019 30.52 30.7827 30.23 30.24 28,173
02/25/2019 30.24 30.75 30.24 30.53 78,759
02/22/2019 30.81 30.9172 30.23 30.48 88,877
02/21/2019 31.14 31.1464 30.09 30.27 103,971
02/20/2019 30.98 31.622 30.94 31.3 64,000
02/19/2019 30.6 31.32 30.525 31.1 116,021
02/15/2019 30.38 30.88 30.38 30.85 183,450
02/14/2019 29.41 30.28 29.39 29.88 79,943
02/13/2019 29.17 30.1 29.17 29.65 102,379
02/12/2019 28.93 29.25 28.67 28.91 121,478
02/11/2019 27.55 28.26 27.55 28.19 99,445
02/08/2019 28.06 28.12 26.98 27.91 111,510
02/07/2019 29.06 29.32 27.6625 28.16 107,327
02/06/2019 29.63 29.83 29.48 29.48 64,685
02/05/2019 29.9 30.12 29.68 29.92 94,618
02/04/2019 29.48 29.98 29 29.98 101,749
02/01/2019 29.34 30.14 29.28 29.82 112,833
01/31/2019 28.79 29.12 28.4 28.85 102,610
01/30/2019 28.2 28.7101 27.8 28.57 77,076
01/29/2019 27.91 28.1 27.7 27.73 133,458
01/28/2019 27.15 27.59 26.95 27.59 96,835
01/25/2019 27.83 28.46 27.83 28.12 104,251
01/24/2019 27 27.9 26.79 27.45 86,067
01/23/2019 27.98 28.01 26.685 27.1 79,514
01/22/2019 28.49 28.5 27.58 27.7 150,327
01/18/2019 28.67 29.08 28.3 29.03 232,702
01/17/2019 27.01 28.2 26.98 27.95 117,457
01/16/2019 27.47 27.92 27.37 27.51 121,474
01/15/2019 27.68 28.0099 27.33 27.53 111,885
01/14/2019 26.88 27.54 26.77 27.3999 196,653
01/11/2019 27.42 27.61 27 27.41 99,316
01/10/2019 27.27 27.84 26.92 27.82 127,118
01/09/2019 27.47 27.8399 26.99 27.65 194,811
01/08/2019 27.16 27.24 26.5 26.88 150,923
01/07/2019 25.98 26.73 25.3 26.39 261,621
01/04/2019 24.58 25.65 24.47 25.56 313,867
01/03/2019 24.48 24.56 23.3088 23.83 205,300
01/02/2019 22.8 24.6 22.4198 24.28 341,781
12/31/2018 23.5 23.6899 22.8 23.33 390,606
12/28/2018 23.74 23.8899 22.84 23.12 506,477
12/27/2018 22.43 23.57 21.731 23.57 263,694
12/26/2018 21.04 23.31 20.33 23.3 781,001
12/24/2018 22.2 22.31 20.79 20.85 242,658
12/21/2018 22.93 23.87 22.3 22.66 338,057
12/20/2018 23.93 24.71 22.9 23.15 467,739
12/19/2018 25.63 26.3 24.21 24.6 239,408
12/18/2018 26.5 26.51 24.9366 25.23 206,158
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for DIG



Research Brokers before you trade

Want to trade FX?

Smart Portfolio