$40.09 -0.73 (%) PS DB Gold Fd Shs -

May. 24, 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
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
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center