$39.49 -0.24 (%) PS DB Gold Fd Shs -

May. 27, 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
3/18/201537.9038.6437.8638.6415,291
3/17/201537.7738.2437.7337.8738,164
3/16/201538.1738.1737.9938.1024,429
3/13/201538.1738.1738.0038.1013,383
3/12/201538.1638.1637.9238.037,315
3/11/201538.0738.0937.9038.0828,694
3/10/201538.5538.5738.2438.3132,870
3/9/201538.6838.6838.4938.4911,301
3/6/201538.9138.9338.4638.4912,559
3/5/201539.8839.9239.5239.5715,811
3/4/201539.8139.8139.5339.5836,288
3/3/201539.9340.1039.6939.751,613,890
3/2/201540.0940.0939.8039.8233,551
2/27/201540.2240.2739.8439.8416,599
2/26/201540.1040.1039.8739.9449,779
2/25/201539.8839.8839.7339.8424,232
2/24/201539.5539.7139.3439.6632,329
2/23/201539.6539.8939.6139.7119,109
2/20/201539.9640.0539.6139.7111,525
2/19/201540.1040.1039.8939.8942,329
2/18/201539.9140.0739.6140.02240,613
2/17/201540.0840.1039.7939.9333,344
2/13/201540.6640.8440.5740.6216,099
2/12/201540.5240.5440.3840.4126,507
2/11/201540.8140.8140.3040.3322,963
2/10/201540.8741.0240.7440.8449,602
2/9/201540.9541.1440.9241.06119,784
2/6/201541.0541.1540.7340.9049,005
2/5/201541.7342.0041.6141.9988,933
2/4/201541.9842.1241.8141.9526,946
2/3/201542.0442.0441.6541.811,462,020
2/2/201542.0542.5042.0542.2427,863
1/30/201541.8642.6141.7442.6112,125
1/29/201542.0842.1241.5641.6142,327
1/28/201542.6742.7542.4942.628,392
1/27/201542.8043.0542.7442.98133,060
1/26/201542.5942.5942.3342.4518,419
1/23/201543.0143.0142.6342.9385,904
1/22/201543.0843.3842.9943.31152,798
1/21/201543.2843.2942.7242.9452,516
1/20/201542.7043.0342.6842.93129,137
1/16/201542.0542.5042.0342.30146,034
1/15/201541.6041.9641.6041.7159,726
1/14/201541.0841.1640.6740.6747,794
1/13/201541.0641.0840.7640.7851,846
1/12/201540.5840.9640.5840.919,016
1/9/201540.3840.4440.2940.449,215
1/8/201540.1340.2439.9539.9611,990
1/6/201540.0540.5040.0340.3852,181
1/5/201539.6039.9539.5839.953,095
1/2/201538.7039.4738.7039.2123,707
12/31/201439.5839.6039.0339.1465,548
12/30/201439.6240.0039.6139.72219,070
12/29/201439.4939.4939.0239.1878,761
12/26/201439.5639.5939.5039.5845,578
12/24/201438.8438.8738.8238.825,965
12/23/201438.8738.9938.8138.83209,293
12/22/201439.5639.5638.7438.79113,287
12/19/201439.6239.6439.5539.5820,570
12/18/201439.8439.8439.5339.6555,491
12/17/201439.5439.7739.1739.3767,432
12/16/201440.0540.1639.4439.62123,869
12/15/201440.1040.3239.4439.4455,630
12/12/201440.5040.6140.3640.4623,931
12/11/201440.3540.8340.3540.6029,554
12/10/201440.7640.8340.6640.7332,188
12/9/201440.3640.8540.3640.7992,432
12/8/201439.6339.9739.4839.89129,310
12/5/201439.6039.6039.4039.4513,565
12/4/201439.9940.0639.9339.9331,305
12/3/201439.8240.1739.8240.07111,808
12/2/201439.6939.7539.5839.6723,789
12/1/201439.1540.3939.1540.16242,927
11/28/201439.0639.1338.5338.5352,334
11/26/201439.7039.7239.6239.6531,737
11/25/201439.7439.7739.6239.6814,273
11/24/201439.7039.7539.5739.7218,009
11/21/201439.8439.9539.4939.77120,502
11/20/201439.4739.6239.2639.5638,480
11/19/201439.5839.7038.9639.1761,051
11/18/201439.5339.6739.5239.6613,861
11/17/201439.2639.3339.1339.3016,341
11/14/201438.1639.4638.1539.4429,383
11/13/201438.5338.6338.3138.4215,972
11/12/201438.5938.5938.3338.3822,987
11/11/201438.2438.7438.2238.5919,347
11/10/201438.6238.6337.9637.9917,071
11/7/201438.1238.9638.1238.9644,072
11/6/201437.8537.9637.7637.7925,122
11/5/201437.8138.1037.7437.7648,144
11/4/201438.6238.8138.6238.6516,836
11/3/201438.6938.7838.5938.6222,157
10/31/201438.5138.8438.4838.7979,498
10/30/201439.9039.9039.6639.7418,849
10/29/201440.6440.6740.1340.1819,121
10/28/201440.8340.8840.7540.768,271
10/27/201440.7940.8240.7540.7844,086
10/24/201440.9340.9540.8340.8811,756
10/23/201440.9840.9940.7240.9316,360
10/22/201441.3041.3841.2241.238,774
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center