$34.12 -1.17 (%) Dx Dly Gold Min Shs -

Jan. 20, 2017 | 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

DUST historical data

Date Open High Low Close Volume
1/20/201735.0836.0032.6134.127,377,790
1/19/201736.0036.7234.4035.298,624,230
1/18/201733.4135.9032.3634.618,739,510
1/17/201732.6634.0932.2633.168,717,620
1/13/201737.9338.9935.6536.049,087,740
1/12/201734.5437.8733.6136.599,559,340
1/11/201737.8240.2335.6036.9010,389,800
1/10/201736.4138.4435.0136.677,034,600
1/9/201735.1738.1835.0837.397,447,800
1/6/201736.6839.5034.8037.7712,191,800
1/5/201741.6939.1633.5034.3112,189,200
1/4/201741.1043.6641.0241.695,696,840
1/3/201747.2447.8742.5142.607,104,730
12/30/201643.2049.0040.5048.379,737,760
12/29/201653.9454.1443.0243.359,757,310
12/28/201660.3261.1455.2556.005,203,640
12/27/201661.3362.6159.1659.303,535,750
12/23/201666.6566.9263.5964.353,557,600
12/22/201667.6467.9963.6267.034,025,880
12/21/201665.8868.2964.9566.733,174,620
12/20/201671.0672.4766.1666.605,414,020
12/19/201666.5068.9565.1667.074,900,180
12/16/201666.0070.8763.4267.837,183,260
12/15/201666.0071.4765.4068.0111,784,600
12/14/201649.9460.5648.7560.2613,030,300
12/13/201654.5055.4851.5752.055,748,930
12/12/201653.2055.3151.5254.185,732,130
12/9/201651.0755.9350.5454.847,544,480
12/8/201650.1551.3249.0449.525,710,880
12/7/201648.5350.7547.5249.357,943,270
12/6/201650.6252.2848.0651.335,522,160
12/5/201652.8655.3448.6450.399,507,140
12/2/201653.9653.9649.2650.087,446,100
12/1/201656.5058.9352.0955.946,809,290
11/30/201653.4056.7952.9454.546,999,320
11/29/201654.0054.9150.6051.576,959,190
11/28/201654.5056.5050.1750.497,168,250
11/25/201656.2358.4654.8356.853,935,450
11/23/201656.4160.4156.3457.758,570,900
11/21/201651.4052.5848.9751.007,453,230
11/18/201654.5256.4252.6653.967,960,540
11/17/201649.1955.1446.2052.3912,797,300
11/16/201648.5551.8547.8848.907,079,270
11/15/201654.0655.7646.7247.777,630,310
11/14/201659.7462.7149.8754.4814,085,800
11/11/201645.7356.8545.5856.2713,963,800
11/10/201638.2946.0638.2244.869,533,890
11/9/201631.8439.9931.5037.0613,223,900
11/8/201639.1741.7836.6840.139,696,780
11/7/201638.9641.0038.4639.508,576,240
11/4/201634.6437.1434.4235.617,744,190
11/3/201636.8537.0633.7634.518,111,020
11/2/201633.0437.7932.0036.8313,077,100
11/1/201635.6636.4133.3035.3011,232,800
10/31/201641.2242.3638.1038.207,500,940
10/28/201642.7544.0439.4341.839,765,990
10/27/201639.4443.6339.2342.407,105,990
10/26/201638.2041.6037.5340.337,604,730
10/25/201639.8740.3836.6037.987,625,300
10/24/201637.3642.2537.2040.747,612,260
10/21/201638.0039.3537.6838.195,544,120
10/20/201637.4239.4636.9137.506,827,430
10/19/201638.4039.8236.6637.308,300,650
10/18/201642.9844.4140.2440.788,842,590
10/17/201646.9047.7544.8845.515,066,960
10/14/201647.0848.2844.1847.647,621,990
10/13/201646.6447.8641.3345.006,271,330
10/12/201650.0050.6345.6347.517,510,610
10/11/201648.9851.3547.7750.899,534,130
10/10/201647.1648.5545.8547.454,318,170
10/7/201644.7050.9843.5148.4210,310,200
10/6/201649.4850.8247.2449.0111,981,900
10/5/201643.5748.9442.7645.2713,414,100
10/4/201639.2746.2139.1946.0816,638,700
10/3/201634.1536.8433.3235.629,622,850
9/30/201631.0234.1830.8433.678,743,570
9/29/201633.2934.2032.0632.8611,361,300
9/28/201634.7336.2031.3332.1416,737,200
9/27/201633.8035.5433.4734.5014,190,200
9/26/201631.3032.8830.3432.679,833,830
9/23/201629.7432.7429.4631.8414,731,500
9/22/201628.0330.4927.0629.4913,894,100
9/21/201634.5834.8628.6329.3117,311,400
9/20/201636.7237.7435.9236.9012,029,300
9/19/201635.5537.1435.4036.7515,517,800
9/16/201637.9038.9935.8837.3312,015,200
9/15/201637.3838.8934.4536.4016,518,500
9/14/201635.7637.7834.3637.0810,952,800
9/13/201634.4638.3134.2037.1611,074,200
9/12/201637.8238.1732.3733.2916,958,900
9/9/201632.3836.4932.3136.0919,040,400
9/8/201629.5931.5728.7930.9816,325,900
9/7/201628.9031.3028.6729.0114,102,700
9/6/201631.4132.3428.5828.7510,773,900
9/2/201633.9935.8633.0133.5510,635,000
9/1/201642.7843.7037.2437.4413,288,600
8/31/201641.5542.8340.4142.2114,309,500
8/30/201636.0541.0935.6040.0718,683,300
8/29/201636.4237.0334.0035.096,027,600
8/26/201632.5536.6030.5035.3017,192,600
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center