$43.21 -0.10 (%) PS DB Gold Fd Shs -

Sep. 23, 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
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
11/9/201535.7135.7935.6935.6913,944
11/6/201535.6535.6935.6435.6614,158
11/5/201536.2836.3136.1636.1722,607
11/4/201536.5536.6236.2636.2634,397
11/3/201536.8836.8836.5236.638,482
10/30/201537.4737.4737.3837.4023,971
10/29/201537.6537.7037.5837.5810,497
10/28/201538.6638.7537.8037.9318,168
10/26/201538.2238.2438.1338.156,797
10/23/201538.0738.2238.0338.188,930
10/22/201538.2938.2938.2238.22123,124
10/21/201538.2138.2638.2138.263,517
10/20/201538.5338.6938.5138.5811,859
10/19/201538.3338.4638.3238.466,639
10/16/201538.7638.8338.5138.514,776
10/15/201538.6838.9738.6838.80160,494
10/14/201538.5439.0138.4938.9610,774
10/13/201538.1238.2838.1238.2816,382
10/12/201538.2238.2338.0638.068,774
10/9/201537.8537.9437.8537.9470,005
10/8/201537.3537.7037.3537.3711,162
10/7/201537.4937.6137.4937.565,216
10/6/201537.5837.7137.5437.5917,700
10/5/201537.3537.3837.1737.2457,158
10/2/201537.1637.3937.1637.2913,737
10/1/201536.5936.6536.5136.5118,738
9/30/201536.5436.6036.4736.588,160
9/29/201537.0537.1236.9536.954,250
9/28/201537.0837.2437.0837.123,876
9/25/201537.6237.6537.5137.5914,729
9/24/201537.6537.8837.6537.7912,921
9/23/201537.1737.1737.0337.034,306
9/22/201536.7936.9336.7936.8820,652
9/21/201537.1437.1837.1137.1610,436
9/18/201537.3837.3937.2737.3664,235
9/17/201536.6237.1536.6237.0912,842
9/16/201536.4836.8536.4836.713,016
9/15/201536.2136.2836.1836.2414,567
9/14/201536.2036.3536.2036.353,004
9/11/201536.0836.3336.0836.33187,451
9/10/201536.4836.4936.3836.429,018
9/9/201536.5036.5036.1036.3111,331
9/8/201536.7936.8936.7636.8028,950
9/4/201536.6636.8036.6636.797,633
9/3/201536.9137.0136.8436.9397,407
9/2/201537.3337.3537.1537.1811,403
9/1/201537.5137.5337.3637.3722,416
8/31/201537.0237.2837.0037.2556,359
8/28/201537.1437.3537.1437.2074,742
8/27/201536.7536.9836.6736.84161,402
8/26/201536.9137.0036.6736.8872,130
8/25/201537.6637.6637.2737.4264,384
8/24/201538.2338.3937.6337.8992,034
8/21/201537.9938.1037.7538.09242,402
8/20/201537.6037.8837.6037.8444,778
8/19/201537.0037.1937.0037.195,177
8/18/201536.5236.6736.4336.6712,818
8/17/201536.7636.8036.6436.6821,651
8/14/201536.6736.7336.5136.5911,012
8/13/201536.6336.6336.5336.59105,844
8/12/201536.7336.9136.7336.876,338
8/11/201536.4836.4836.2536.4029,896
8/10/201535.9536.3535.9536.227,828
8/7/201535.8136.0435.8135.829,312
8/6/201535.7535.8835.7235.723,514
8/5/201535.7335.7335.5335.5926,593
8/4/201535.8035.8635.6835.723,295
8/3/201535.7935.8635.6235.6323,767
7/31/201536.1736.2235.8735.97113,664
7/30/201535.6535.9435.6235.724,418
7/29/201535.9036.0635.8836.006,550
7/28/201536.0236.0335.9535.9811,161
7/27/201535.9636.1235.9035.9029,333
7/24/201535.5036.1335.4936.1017,164
7/23/201536.0336.0635.7035.7217,626
7/22/201535.7535.9435.7535.936,714
7/21/201536.2836.4136.1036.108,136
7/20/201536.5436.5436.2136.2326,208
7/17/201537.3637.3637.1837.2413,320
7/16/201537.6537.6537.6237.623,995
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center