$38.82 +0.06 (%) PS DB Gold Fd Shs -

Jan. 20, 2017 | 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
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center