$43.01 +0.08 (%) PS DB Gold Fd Shs -

Jun. 29, 2016 | 04:00 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

DGL historical data

Date Open High Low Close Volume
6/29/201643.0443.3842.8843.0172,766
6/28/201643.0043.1742.6542.93189,504
6/27/201643.2943.4243.0443.42123,990
6/24/201643.2543.3242.6843.02135,935
6/23/201641.1941.4341.0241.0274,568
6/22/201641.2841.4441.2541.3068,197
6/21/201641.5941.7141.2841.29111,665
6/20/201641.8142.2041.7041.97159,615
6/17/201642.2442.4541.9342.41170,167
6/16/201642.8042.9541.7841.84160,698
6/15/201641.8742.3541.8042.3595,730
6/14/201642.1442.1541.7542.03117,978
6/13/201642.0042.0341.7041.93106,881
6/10/201641.6841.7541.4241.64140,435
6/9/201641.2341.5441.1641.42247,593
6/8/201641.2041.3141.0141.2098,349
6/7/201640.3840.7140.3840.62102,035
6/6/201640.6240.7140.4840.6683,739
6/3/201640.4740.6340.3840.5884,010
6/2/201639.4139.6139.4139.5451,101
6/1/201639.6539.7339.3039.63190,118
5/31/201639.6939.8139.2839.72134,122
5/27/201639.7039.7839.3639.49152,331
5/26/201640.2440.2739.7339.7399,089
5/25/201639.8740.0339.7539.99108,593
5/24/201640.4940.4940.0740.0978,145
5/23/201640.6540.9340.6540.8243,604
5/20/201641.1241.1240.8240.9618,173
5/19/201640.8241.0640.5741.0357,127
5/18/201641.6241.6841.0441.0889,532
5/17/201641.6141.9941.5541.8060,832
5/16/201642.0542.0641.5541.6455,464
5/13/201641.3941.6741.2941.6225,431
5/12/201641.7241.8241.4441.4710,277
5/11/201641.7041.8041.5941.7916,204
5/10/201641.2941.5241.1541.43384,321
5/9/201641.6341.6341.3041.3010,733
5/6/201642.0442.3242.0142.1881,009
5/5/201641.9641.9641.4841.7817,888
5/4/201642.0942.1141.5841.8190,419
5/3/201642.3342.3641.9842.1047,331
5/2/201642.3442.4142.0942.1612,380
4/29/201641.9642.3741.9442.3026,976
4/28/201641.0541.4941.0541.4623,208
4/27/201640.6040.9340.6040.7093,672
4/26/201640.6740.7240.4640.6397,262
4/25/201640.2640.5640.2640.4625,498
4/22/201640.5640.6840.1040.3463,332
4/21/201641.1941.2040.6740.8491,049
4/20/201640.9441.0540.6640.7140,509
4/19/201641.0341.1240.8640.8831,203
4/18/201640.7540.7540.2340.2873,113
4/15/201640.1040.3740.1040.3514,474
4/14/201640.2840.3139.9240.07112,721
4/13/201640.7840.8240.5740.6333,078
4/12/201641.1341.1940.9741.07188,652
4/11/201640.7441.2140.7441.0859,267
4/8/201640.2740.6940.2740.5424,775
4/7/201640.5840.6540.3740.52189,529
4/6/201639.9340.1939.7640.02149,863
4/5/201640.2340.3839.9640.29137,719
4/4/201639.8139.8939.6939.7162,140
4/1/201639.7540.0239.6139.98125,500
3/31/201640.4240.4940.0340.2848,664
3/30/201640.3240.3240.0340.0632,573
3/29/201640.1240.6539.8040.6479,752
3/28/201639.9339.9339.8739.879,212
3/24/201639.9239.9639.8039.8016,691
3/23/201639.8840.0339.8339.8718,817
3/22/201641.0241.1640.7240.8469,133
3/21/201640.6940.9740.6040.67144,285
3/18/201640.8641.1340.8641.01684,902
3/17/201641.4041.4041.0741.1194,452
3/16/201640.2041.2540.2041.1924,049
3/15/201640.2640.3340.1540.3150,467
3/14/201641.1341.1340.1940.3431,146
3/11/201641.4641.5240.8340.92108,901
3/10/201641.1941.6341.1941.5442,752
3/9/201640.7841.1240.6740.9251,254
3/8/201641.6541.6741.2641.2717,375
3/7/201641.4441.5241.1241.1244,947
3/4/201641.4241.8241.1241.23126,228
3/3/201640.6041.4640.6041.23251,324
3/2/201640.4540.6740.3840.52126,607
3/1/201640.5140.5140.1640.2793,092
2/29/201640.2040.5340.2040.511,305,270
2/26/201640.0740.0739.6139.9628,479
2/25/201640.1840.6140.1840.2633,856
2/24/201640.6440.8640.1440.1733,777
2/23/201639.8740.0839.8739.998,489
2/22/201639.4739.6339.4439.4630,434
2/19/201640.0640.2640.0540.18136,682
2/18/201639.5940.4939.5940.4129,173
2/17/201639.4639.6339.3739.4760,170
2/16/201639.6839.7039.1439.14142,102
2/12/201640.3640.5040.3140.4284,925
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center