$43.59 +0.35 (%) PS DB Gold Fd Shs -

Jul. 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
3/3/201445.3245.5345.2545.4135,268
2/28/201444.7044.7044.3544.4930,888
2/27/201444.7344.8544.6144.6932,397
2/26/201444.7644.8044.4444.6284,243
2/25/201444.8345.1344.8345.02146,053
2/24/201444.8044.9644.7644.9410,644
2/21/201444.4644.6044.3644.6061,189
2/20/201444.1744.4444.0444.44447,817
2/19/201444.3444.4043.9643.99352,828
2/18/201444.3644.4844.2644.3733,674
2/14/201444.2144.3744.2144.254,977
2/13/201443.5143.7043.5143.703,030
2/12/201443.2943.4843.2343.275,694
2/11/201442.9543.3942.9543.3020,491
2/10/201442.7142.8342.7142.7694,454
2/7/201442.2242.5142.2042.5110,078
2/6/201442.2242.2242.0442.174,815
2/5/201442.3542.3642.1142.1987,684
2/4/201441.8742.0641.8642.0610,769
2/3/201441.8942.4141.8642.1929,730
1/31/201441.9541.9741.5641.7514,074
1/30/201441.5941.6941.5941.6630,618
1/29/201442.5042.6242.2142.6120,005
1/28/201442.1442.1441.9242.0516,838
1/27/201442.3142.3742.0342.0940,997
1/24/201442.4842.6142.3042.5478,616
1/23/201442.0842.4142.0842.3828,760
1/22/201441.5941.6141.4341.43155,152
1/21/201441.4541.6941.4541.62140,814
1/17/201441.8742.0841.8442.089,715
1/16/201441.6141.6741.6141.663,549
1/15/201441.4441.6441.4441.618,419
1/14/201441.9142.0941.6841.6842,707
1/13/201441.8842.1241.8242.1026,046
1/10/201441.6241.8841.6141.8471,630
1/9/201441.0541.2041.0441.1713,356
1/8/201441.0041.1840.9241.0814,674
1/7/201441.1941.3541.1241.3222,434
1/6/201441.6741.8140.8641.5863,330
1/3/201441.2841.6241.2841.5022,100
1/2/201441.0141.2740.9841.066,338
12/31/201339.8840.6539.8440.3649,623
12/30/201340.3940.4640.0740.1220,349
12/27/201340.7840.8040.6840.7315,555
12/26/201340.7140.7540.5640.5615,226
12/24/201340.2440.3940.2340.3713,885
12/23/201340.1940.3240.1440.1718,737
12/20/201340.0440.4840.0040.30237,909
12/19/201340.3040.3139.8439.9084,531
12/18/201341.3241.7640.8140.8982,967
12/17/201341.4041.5541.1841.28106,904
12/16/201341.4742.0041.4541.6718,783
12/13/201341.3541.5541.3341.5522,695
12/12/201341.2641.2641.0841.157,783
12/11/201342.3342.4042.0542.0821,528
12/10/201342.5242.5242.3042.4164,261
12/9/201341.3841.7141.3841.6517,432
12/6/201341.3341.4641.0841.2537,244
12/5/201341.1241.4740.8741.1338,196
12/4/201341.1541.9941.1541.77163,173
12/3/201340.8941.1540.7741.0229,926
12/2/201341.4741.5040.8640.9042,607
11/29/201342.0142.1442.0142.0344,804
11/27/201341.9241.9241.5341.5715,578
11/26/201341.7341.8841.6741.767,433
11/25/201341.4742.0941.4741.9421,500
11/22/201341.8841.8841.7341.7624,089
11/21/201341.6941.8841.5541.7516,793
11/20/201342.3942.4941.7541.8218,767
11/19/201342.8642.9942.8442.8620,684
11/18/201343.1143.1842.7442.838,563
11/15/201343.2943.3943.2943.3412,094
11/14/201343.2243.5143.2243.3224,477
11/13/201342.8942.9542.6642.8135,799
11/12/201343.0643.1842.4542.6626,985
11/11/201343.1343.1943.1343.188,625
11/8/201343.2943.3543.1643.345,000
11/7/201343.9944.2043.9543.983,110
11/6/201344.4144.4144.3144.382,880
11/5/201344.2044.2043.9944.1623,123
11/4/201344.4444.4444.2444.243,205
11/1/201344.2144.3343.9844.3212,541
10/31/201344.6844.7844.4944.589,678
10/30/201345.6745.7045.0145.2534,290
10/29/201345.4545.5245.3145.3216,198
10/28/201345.5345.8545.4845.5922,495
10/25/201345.2045.6645.2045.5412,383
10/24/201345.2145.5445.2145.3412,567
10/23/201344.8444.9644.8344.895,074
10/22/201344.7445.2144.7445.165,275
10/21/201344.3544.4044.2844.2810,586
10/18/201344.2444.3844.1844.2560,544
10/17/201344.3644.5744.3144.4327,488
10/16/201343.0043.1342.7443.058,397
10/15/201342.6243.2742.6143.1324,326
10/14/201343.2143.2342.8542.8718,399
10/11/201342.6542.7342.5942.6113,166
10/10/201343.6543.8643.3543.3510,826
10/9/201344.0644.1643.6743.9826,956
10/8/201344.6444.8244.4644.47105,720
  • Showing 601-700 of 1,253 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center