$43.02 +2.00 (%) PS DB Gold Fd Shs -

Jun. 24, 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
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
10/21/201441.5841.6341.4741.4820,191
10/20/201441.3641.4041.3341.404,684
10/17/201441.1241.1640.9441.0910,995
10/16/201441.1141.3041.1041.1897,211
10/15/201441.1841.5141.0341.08104,469
10/14/201440.9440.9940.9140.9614,772
10/13/201440.8140.9840.7740.914,440
10/10/201440.6540.6540.4740.605,187
10/9/201440.7340.7740.6340.6310,258
10/8/201440.4240.6140.0240.5830,485
10/7/201440.1340.2140.1240.194,478
10/6/201439.7540.1139.6840.0525,348
10/3/201439.7339.8539.5339.5614,905
10/2/201440.3040.4140.2040.3021,865
10/1/201440.2740.4240.2740.3214,793
9/30/201440.2340.4240.0740.158,867
9/29/201440.4740.4740.3740.4111,335
9/26/201440.3740.4340.2740.428,792
9/25/201440.1740.6740.1740.6010,732
9/24/201440.4640.6440.4140.41131,604
9/23/201440.7840.7840.5640.6122,387
9/22/201440.3040.5240.3040.3922,875
9/19/201440.6340.6340.3840.46371,545
9/18/201440.6040.7740.5240.7710,014
9/17/201441.1641.1640.6440.6412,969
9/16/201441.0041.2241.0041.223,518
9/15/201441.0141.0240.9841.007,376
9/12/201441.0241.0240.8940.9313,116
9/11/201441.3741.3741.0841.3227,283
9/10/201441.5641.6241.4741.6111,857
9/9/201441.7641.8341.5841.8216,281
9/8/201442.0942.0941.7341.7918,650
9/5/201442.1842.2642.1642.2620,705
9/4/201442.4242.4641.9742.0784,139
9/3/201442.1542.3042.1342.297,268
9/2/201442.2242.2442.0642.1563,875
8/29/201442.8643.0142.8442.9221,664
8/28/201443.0443.0442.9543.016,401
8/27/201442.8342.8342.7142.7120,783
8/26/201442.9642.9642.7442.7430,934
8/25/201442.5842.5942.5242.528,427
8/22/201442.6042.7042.4742.6729,733
8/21/201442.5042.6442.4642.5023,407
8/20/201443.1143.1642.9443.031,331,490
8/19/201443.3243.3243.1743.2490,094
8/18/201443.2543.3543.2543.327,365
8/15/201443.1843.7043.1543.5710,933
8/14/201443.8243.8743.7943.8119,471
8/13/201443.8143.8543.7043.81810,892
8/12/201443.8543.9743.6843.6823,608
8/11/201443.6343.7143.6043.658,220
8/8/201443.6943.8043.6943.76123,429
8/7/201443.5343.8443.5343.8146,753
8/6/201443.6043.7343.5643.571,091,660
8/5/201442.9343.0942.7942.9420,269
8/4/201443.1643.1642.9442.9858,453
8/1/201443.2243.2643.1343.1335,185
7/31/201442.9142.9942.7242.8316,339
7/30/201443.3143.3143.1943.2711,084
7/29/201443.4643.4643.3243.4516,633
7/28/201443.5843.6043.5343.586,963
7/25/201443.2043.6743.2043.6653,865
7/24/201443.2443.2543.0643.1613,353
7/23/201443.6843.6843.5943.6321,706
7/22/201443.8743.8743.5943.677,437
7/21/201443.9143.9543.8143.9048,306
7/18/201443.7443.8343.6843.822,634
7/17/201443.6044.2743.5544.1529,513
7/16/201443.4443.5343.3743.3710,373
7/15/201443.7343.8643.2043.2355,227
7/14/201443.6043.7843.5643.6724,625
7/11/201444.6844.7944.6644.797,198
7/10/201444.9544.9744.7244.7438,882
7/9/201444.3644.5444.2744.46263,965
7/8/201444.2944.3443.9944.178,071
7/7/201444.0344.1443.9244.1438,547
7/3/201444.1044.2244.1044.1936,023
7/2/201444.5044.6044.4244.47692,383
7/1/201444.5044.5644.3644.4533,871
6/30/201444.0244.5144.0244.5023,251
6/27/201444.1344.2044.0744.078,734
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center