$41.79 -0.31 (%) PS DB Gold Fd Shs -

May. 4, 2016 | 11:45 AM

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
2/20/201354.3154.3153.2453.41221,567
2/19/201354.9554.9654.6954.80150,281
2/15/201355.1855.2754.5954.96208,370
2/14/201356.2756.3555.8355.9031,294
2/13/201356.3556.3556.1056.1697,988
2/12/201356.3056.5356.1656.4768,346
2/11/201356.4656.4856.3056.419,218
2/8/201357.0457.2257.0157.1067,396
2/7/201356.9957.5456.9957.2140,002
2/6/201357.3257.4757.2957.4016,049
2/5/201357.5557.5557.0457.23201,937
2/4/201357.0057.4256.9757.2866,801
2/1/201357.4857.5456.8657.0663,297
1/31/201357.1257.1756.7356.9777,089
1/30/201357.5357.6357.3257.3557,965
1/29/201356.9057.0256.8256.9368,323
1/28/201356.6456.7956.5956.655,374
1/25/201356.7856.9056.7156.7985,970
1/24/201357.2457.3557.0257.1117,397
1/23/201357.9757.9957.7057.7525,747
1/22/201357.8458.0857.8357.9222,464
1/18/201357.8657.8857.6857.7139,932
1/17/201357.2858.1757.2657.8034,376
1/16/201357.4157.6257.3857.5556,673
1/15/201357.5957.7257.4557.5072,007
1/14/201357.2857.2957.0257.1425,298
1/11/201357.2657.2656.6556.97132,110
1/10/201357.1757.5057.1757.3372,963
1/9/201356.8456.8556.6156.8063,668
1/8/201356.7556.9456.6056.8153,484
1/7/201356.3456.5256.3456.4295,637
1/4/201356.4656.7956.2156.74352,026
1/3/201357.5257.6256.9457.0732,948
1/2/201357.8658.1157.7457.75504,952
12/31/201256.9457.5856.9257.3566,963
12/28/201256.9656.9656.7056.83105,900
12/27/201256.7257.0856.6857.0634,493
12/26/201257.1757.1756.8856.9027,123
12/24/201256.9456.9756.8356.8539,519
12/21/201256.5456.8956.5456.73248,060
12/20/201256.5656.6656.0856.5498,525
12/19/201257.1157.4357.0457.2464,389
12/18/201258.2058.2456.9757.3646,730
12/17/201258.2058.2858.1758.2529,390
12/14/201258.1758.2558.1158.1235,164
12/13/201258.0258.3958.0258.2372,811
12/12/201258.9159.1058.7158.7957,690
12/11/201258.6558.7158.5558.7114,122
12/10/201258.8658.8658.7458.77152,834
12/7/201258.4058.5358.3258.5045,464
12/6/201258.0258.4857.9758.3188,003
12/5/201258.1758.2857.8358.15140,764
12/4/201258.1058.3958.0458.26223,091
12/3/201258.8659.1458.8658.8970,668
11/30/201259.1659.2458.7158.8439,188
11/29/201259.2659.3759.2059.28101,637
11/28/201258.6559.1458.6259.0492,200
11/27/201259.9860.0359.8059.8429,142
11/26/201260.1060.1660.0460.10109,900
11/23/201259.5460.2459.5360.1863,999
11/21/201259.2559.4259.2159.4034,714
11/20/201259.4359.5259.1759.3411,712
11/19/201259.5059.6059.3559.5326,666
11/16/201258.7558.9458.6558.7892,893
11/15/201259.2159.2158.6258.89188,137
11/14/201259.3759.5559.1559.2623,507
11/13/201259.0759.5459.0759.2650,299
11/12/201259.6159.6759.3559.3724,491
11/9/201259.6759.7659.4559.51141,597
11/8/201258.9359.6158.9359.5821,866
11/7/201259.1559.2458.5259.0544,136
11/6/201258.0959.0858.0458.9849,037
11/5/201257.8057.9357.7857.91273,553
11/2/201258.3258.3357.5657.66122,931
11/1/201259.2359.2358.9158.9168,584
10/31/201259.0459.2959.0259.1775,570
10/26/201258.9459.0858.8158.8517,282
10/25/201259.0259.0558.8058.8542,809
10/24/201258.7958.8158.4258.4674,160
10/23/201258.9258.9258.6258.66104,347
10/22/201259.2659.4759.2659.4728,722
10/19/201259.7659.7659.0359.24113,618
10/18/201259.8960.0659.8659.89243,347
10/17/201260.0860.2860.0060.1538,396
10/16/201259.9660.1559.9060.1558,212
10/15/201260.0060.0359.5059.76126,636
10/12/201260.7860.8260.3160.3836,174
10/11/201260.8161.0360.7760.8541,084
10/10/201260.5660.7960.5560.6669,926
10/9/201261.0261.1560.6260.72141,139
10/8/201260.9861.1960.9661.1034,267
10/5/201261.4361.4861.1161.3218,654
10/4/201261.5561.8261.4961.7092,996
10/3/201261.3261.3261.1061.2726,835
10/2/201261.2761.3460.9961.15540,766
10/1/201261.4161.6661.0461.2268,329
9/28/201261.1361.2460.8761.0825,293
9/27/201260.7661.2760.7161.2421,918
9/26/201260.1760.4159.8160.34232,759
9/25/201261.0161.1360.6060.6643,729
Trading Center