$42.70 -0.08 (%) PS DB Gold Fd Shs -

Aug. 26, 2016 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
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
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
Trading Center