$40.67 0.00 (%) PS DB Gold Fd Shs - NYSEARCA

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
2/11/201640.5241.2140.2940.6795,509
2/10/201638.9139.1238.6339.1124,529
2/9/201639.1039.1738.8038.8165,278
2/8/201638.7939.1738.7538.9261,641
2/5/201637.5438.3837.4738.3774,191
2/4/201637.7237.7937.5637.7620,710
2/3/201636.8637.3136.8637.29329,881
2/2/201636.8936.9136.6836.9125,266
2/1/201636.7136.9036.7136.8847,480
1/29/201636.4136.5036.4136.4810,499
1/28/201636.4036.4636.3836.4010,995
1/27/201636.5036.8736.4636.79165,533
1/26/201636.4736.6736.4736.659,938
1/25/201636.1536.2136.1336.2111,254
1/22/201635.8035.9935.8035.9034,550
1/21/201635.8636.0035.7036.0018,685
1/20/201635.9136.1835.9136.0043,718
1/19/201635.5235.6535.4135.52162,168
1/15/201635.8335.8335.5135.5229,427
1/14/201635.4435.5135.0635.2131,206
1/13/201635.5635.7735.5435.7618,693
1/12/201635.5435.6835.4335.6341,104
1/11/201636.0636.0635.7735.79131,889
1/8/201636.0436.1335.8936.0243,553
1/7/201636.1236.3036.0136.2638,082
1/6/201635.5835.8335.5335.77121,089
1/5/201635.2435.3435.1935.24115,119
1/4/201635.3935.3935.0835.169,305
12/31/201534.7034.7234.6634.6614,872
12/30/201534.6434.7234.6334.63110,746
12/29/201534.9835.0034.9334.9565,884
12/28/201535.0535.0534.8834.97133,909
12/24/201535.1535.2335.1535.2078,681
12/23/201534.9835.0034.9535.0012,646
12/22/201535.2335.2835.0935.1025,695
12/21/201535.2435.3835.2435.2913,096
12/18/201534.6634.9434.6634.8520,717
12/17/201534.4934.5034.2634.39125,798
12/16/201535.0835.2634.9735.1224,989
12/15/201534.7434.8334.6834.6924,118
12/14/201535.0735.0934.7934.8021,725
12/11/201534.8435.2734.8435.2736,338
12/10/201535.1035.1135.0535.0712,571
12/9/201535.3835.3835.0035.0752,630
12/8/201535.2635.2835.1135.1442,211
12/7/201535.2335.2635.0835.1223,924
12/4/201535.1335.6135.1035.5826,275
12/3/201534.5934.8334.5334.8022,132
12/2/201534.5834.5834.3734.4712,590
12/1/201534.9834.9934.8434.979,593
11/30/201534.7434.9834.7334.8716,613
11/27/201534.6934.6934.6034.634,867
11/25/201534.9835.1134.9635.049,032
11/24/201535.2735.2835.1735.1755,166
11/23/201535.0935.0934.9434.9443,795
11/20/201535.4435.4435.2335.2513,492
11/19/201535.3735.5935.3135.4121,400
11/18/201535.0135.1134.9635.034,373
11/17/201535.3435.3434.9435.0228,460
11/16/201535.5435.5435.4235.4518,633
11/13/201535.4335.4435.4235.4255,519
11/12/201535.2535.6235.2535.5218,069
11/11/201535.6035.6535.4935.5022,011
11/10/201535.5735.7135.5735.66261,074
11/9/201535.7135.7935.6935.6913,944
11/6/201535.6535.6935.6435.6614,158
11/5/201536.2836.3136.1636.1722,607
11/4/201536.5536.6236.2636.2634,397
11/3/201536.8836.8836.5236.638,482
10/30/201537.4737.4737.3837.4023,971
10/29/201537.6537.7037.5837.5810,497
10/28/201538.6638.7537.8037.9318,168
10/26/201538.2238.2438.1338.156,797
10/23/201538.0738.2238.0338.188,930
10/22/201538.2938.2938.2238.22123,124
10/21/201538.2138.2638.2138.263,517
10/20/201538.5338.6938.5138.5811,859
10/19/201538.3338.4638.3238.466,639
10/16/201538.7638.8338.5138.514,776
10/15/201538.6838.9738.6838.80160,494
10/14/201538.5439.0138.4938.9610,774
10/13/201538.1238.2838.1238.2816,382
10/12/201538.2238.2338.0638.068,774
10/9/201537.8537.9437.8537.9470,005
10/8/201537.3537.7037.3537.3711,162
10/7/201537.4937.6137.4937.565,216
10/6/201537.5837.7137.5437.5917,700
10/5/201537.3537.3837.1737.2457,158
10/2/201537.1637.3937.1637.2913,737
10/1/201536.5936.6536.5136.5118,738
9/30/201536.5436.6036.4736.588,160
9/29/201537.0537.1236.9536.954,250
9/28/201537.0837.2437.0837.123,876
9/25/201537.6237.6537.5137.5914,729
9/24/201537.6537.8837.6537.7912,921
9/23/201537.1737.1737.0337.034,306
9/22/201536.7936.9336.7936.8820,652
9/21/201537.1437.1837.1137.1610,436
9/18/201537.3837.3937.2737.3664,235
9/17/201536.6237.1536.6237.0912,842
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center