$37.68 0.00 (%) PS DB Gold Fd Shs -

Dec. 6, 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
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
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
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center