$37.77 +0.09 (%) PS DB Gold Fd Shs -

Dec. 7, 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
12/7/201637.9037.9937.7737.7711,972
12/6/201637.7737.8937.5937.6812,147
12/5/201637.6237.8537.3337.6788,118
12/2/201637.7937.9537.7837.9020,350
12/1/201637.6437.8337.4637.6962,078
11/30/201638.1138.1137.7337.7695,921
11/29/201638.1938.3738.0838.3531,570
11/28/201638.2338.4838.2338.457,602
11/25/201638.3138.3137.9838.0827,038
11/23/201638.4538.5138.2638.3215,941
11/21/201639.1939.1938.9639.0326,125
11/18/201639.0439.1538.8538.9728,857
11/17/201639.4839.6239.0839.2646,918
11/16/201639.5739.6439.4139.445,880
11/15/201639.3139.5739.3139.5441,067
11/14/201639.1139.6138.9939.2018,146
11/11/201640.3940.4739.3439.50141,821
11/10/201641.1141.1140.4340.51295,082
11/9/201642.0842.1041.0341.1724,711
11/8/201641.3741.5941.0941.2254,623
11/7/201641.5541.5841.3141.4499,816
11/4/201642.0842.2242.0342.1618,918
11/3/201641.8542.1541.8242.14154,264
11/2/201641.9442.2541.8641.9144,018
11/1/201641.5441.7341.5441.6368,202
10/31/201641.2041.3141.0541.3041,392
10/28/201640.9941.4940.9341.1584,728
10/27/201640.9641.0440.9240.964,819
10/26/201641.0241.1140.8440.8629,303
10/25/201640.9541.2240.8941.1038,730
10/24/201641.0541.0740.6940.7922,168
10/21/201640.9240.9840.8540.9228,477
10/20/201641.1741.2340.9240.9319,432
10/19/201641.0241.2041.0041.0562,994
10/18/201640.7440.8940.7440.8225,307
10/17/201640.6140.6640.5440.5919,727
10/14/201640.4840.7140.4240.4840,920
10/13/201640.6240.7540.6240.7016,825
10/12/201640.5240.7040.4640.6133,393
10/11/201640.5940.7440.5240.5295,898
10/10/201640.8040.8040.6440.74182,791
10/7/201640.8740.8740.1340.56211,784
10/6/201640.5240.6540.3940.5692,478
10/5/201641.1141.2040.7940.93741,529
10/4/201641.8641.8640.9740.99134,501
10/3/201642.5342.5642.3542.511,337,860
9/30/201642.9542.9542.5242.5933,531
9/29/201642.6642.8742.6342.8149,926
9/28/201642.8042.9042.6342.8795,109
9/27/201643.1243.1242.8843.0253,038
9/26/201643.4143.4543.2643.3230,216
9/23/201643.2743.3843.2143.2139,142
9/22/201643.1843.5043.1843.3178,363
9/21/201642.7643.1642.7643.1656,017
9/20/201642.4942.5942.4142.5339,157
9/19/201642.5242.5842.4142.4935,628
9/16/201642.3642.4542.2642.4452,894
9/15/201642.6042.7342.3542.5267,900
9/14/201642.7242.9242.7242.7755,617
9/13/201643.0143.0142.6142.6634,881
9/12/201642.7943.0342.7042.9358,774
9/9/201643.1243.2342.9142.9653,139
9/8/201643.5643.6043.2043.2551,908
9/7/201643.6543.7343.4343.4950,945
9/6/201643.0643.7243.0043.72115,626
9/2/201642.7842.8742.5542.87155,321
9/1/201642.2542.5242.2142.461,377,980
8/31/201642.2342.4142.2242.2723,267
8/30/201642.6442.6742.3242.3876,354
8/29/201642.7042.8542.6342.8334,824
8/26/201642.9743.3742.6142.6633,041
8/25/201642.7242.8042.4242.7824,279
8/24/201643.0043.0642.7942.8837,882
8/23/201643.4543.5643.3343.3950,450
8/22/201643.3143.4143.2843.4154,573
8/19/201643.5843.7143.4343.4725,182
8/18/201643.8643.9643.5843.8729,315
8/17/201643.5543.9043.5443.679,051
8/16/201643.4943.8743.4943.529,386
8/15/201643.5543.6443.3843.4515,758
8/12/201643.9044.0243.3043.3635,682
8/11/201643.7943.9543.4243.5237,746
8/10/201643.9843.9943.6643.987,597
8/9/201643.5243.7443.4743.74152,108
8/8/201643.3543.4843.2543.4519,130
8/5/201643.7843.7843.3843.3820,349
8/4/201644.1344.3844.1344.3812,724
8/3/201644.2244.4343.9844.1573,752
8/2/201644.3544.5744.1344.1331,198
8/1/201643.8344.1043.7844.1017,589
7/29/201643.7444.1243.6944.1219,442
7/28/201643.7143.7143.3743.655,851
7/27/201643.2743.6343.1343.5919,033
7/26/201642.9843.2442.8743.246,336
7/25/201642.9943.0542.6642.9928,031
7/22/201643.1443.7142.9743.7113,753
7/21/201642.9143.4142.8843.3715,460
7/20/201642.8543.1342.6242.8167,356
7/19/201643.2843.5043.2843.3549,361
7/18/201643.2743.4743.1343.3523,256
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center