$42.59 -0.22 (%) PS DB Gold Fd Shs -

Sep. 30, 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
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
7/15/201643.0543.3443.0143.2816,438
7/14/201643.0843.6143.0843.3716,144
7/13/201643.6644.1743.6643.7430,856
7/12/201643.9943.9943.2943.3630,894
7/11/201644.7344.7344.1244.1310,832
7/8/201644.3744.5644.0644.5622,724
7/7/201644.3144.5543.9044.5568,057
7/6/201644.6144.8444.4244.45134,630
7/5/201644.0444.3143.7644.1869,592
7/1/201643.6743.8943.5343.8673,079
6/30/201642.9343.4042.9243.17116,316
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center