$5.06 -0.41 (%) Dx Dly Gold Min Shs - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUST historical data

Date Open High Low Close Volume
2/12/20165.976.005.045.0640,064,100
2/11/20165.526.205.155.4756,287,900
2/10/20167.528.296.956.9833,345,200
2/9/20166.377.476.287.4437,462,600
2/8/20166.636.736.126.7134,257,900
2/5/20169.299.577.177.2228,973,000
2/4/20169.389.418.228.6630,011,800
2/3/201612.8012.8310.3010.3225,201,800
2/2/201612.7213.6112.5013.109,894,180
2/1/201613.2313.2812.3012.3411,570,900
1/29/201614.8015.0013.5013.599,047,140
1/28/201614.6115.0013.7214.5610,159,200
1/27/201614.7515.1813.6313.6711,001,000
1/26/201616.0416.0514.3014.4710,166,000
1/25/201617.1717.4516.4816.646,572,070
1/22/201619.2019.4717.4118.056,503,060
1/21/201619.5020.5318.2318.598,382,470
1/20/201618.9720.4418.6018.627,449,650
1/19/201617.6320.9617.4620.456,464,620
1/15/201616.0518.2016.0018.074,857,180
1/14/201616.8418.3916.3017.858,075,880
1/13/201616.4617.1215.5416.217,689,010
1/12/201615.7017.0015.6616.159,495,180
1/11/201613.4115.5013.2815.1710,538,000
1/8/201613.6514.1913.2513.558,142,700
1/7/201613.8514.1712.2512.6612,198,000
1/6/201614.6314.8814.2614.558,501,990
1/5/201614.9615.6514.9515.335,180,880
1/4/201615.0015.9314.6115.158,056,720
12/31/201516.7016.8616.3416.524,081,740
12/30/201516.6516.9516.3916.646,077,460
12/29/201515.6216.2515.3615.685,246,920
12/28/201515.5016.6015.5016.147,736,940
12/24/201515.4315.5114.7314.785,432,490
12/23/201516.5316.6315.7715.798,682,440
12/22/201516.7517.0616.0016.836,910,690
12/21/201516.3616.9916.0916.567,899,740
12/18/201517.9018.1416.7317.549,828,760
12/17/201517.6818.9217.6418.809,251,840
12/16/201516.9717.9915.7516.0012,628,700
12/15/201517.8018.6317.3618.127,276,780
12/14/201516.0718.3815.9218.3713,822,000
12/11/201516.9516.9615.2515.7710,192,700
12/10/201516.5116.6115.5016.277,490,720
12/9/201515.5316.7415.2316.149,705,560
12/8/201516.2517.3115.9916.749,567,040
12/7/201515.2016.8115.0616.3710,858,500
12/4/201516.7216.7714.5114.6613,474,700
12/3/201517.4918.2316.8417.3512,058,600
12/2/201518.4019.1117.6918.4511,486,700
12/1/201518.4919.1117.0217.179,574,080
11/30/201519.7519.8918.6518.857,680,570
11/27/201520.3620.5219.6020.035,479,070
11/25/201519.4019.7018.2019.058,287,970
11/24/201519.7120.2518.5018.628,637,460
11/23/201521.0021.3920.3120.976,998,030
11/20/201518.2520.9118.0420.5010,644,700
11/19/201519.7019.8518.0518.5111,144,600
11/18/201522.5123.5820.1820.6511,056,000
11/17/201520.4622.9020.2522.6411,066,100
11/16/201519.9920.4019.4119.935,899,560
11/13/201521.3221.5020.2120.447,723,800
11/12/201521.7521.9719.7521.1310,827,800
11/11/201520.8321.3720.3620.367,357,000
11/10/201520.8021.4020.1521.0910,029,500
11/9/201521.3722.1219.6719.6811,745,100
11/6/201520.7821.6420.3821.2812,605,000
11/5/201517.0019.1817.0018.8516,262,800
11/4/201515.6617.0915.1117.0014,647,900
11/3/201516.6216.7615.5016.0016,295,600
10/30/201515.6115.9914.6515.8914,541,600
10/29/201514.1715.6913.7815.3817,263,800
10/28/201512.2914.2511.3013.6425,929,000
10/27/201513.5013.7712.7213.0911,217,800
10/26/201512.2013.2212.2013.1613,937,100
10/23/201512.6113.5411.8012.1117,877,200
10/22/201513.9414.0012.7013.0613,046,500
10/21/201513.2014.0713.0313.7513,158,400
10/20/201513.8413.8912.1712.6416,795,900
10/19/201512.9614.5912.6914.3419,149,400
10/16/201511.8512.8011.5612.8016,654,000
10/15/201512.4012.6211.5011.7516,861,700
10/14/201513.6013.7611.5211.8020,333,700
10/13/201514.8315.1113.8014.5410,503,000
10/12/201512.7615.2112.7514.7810,861,300
10/9/201514.6014.9213.6113.6114,153,300
10/8/201516.4916.6214.1016.2912,582,300
10/7/201515.5016.4515.1115.6910,820,300
10/6/201516.0817.0815.2515.5413,217,100
10/5/201519.6619.7317.2817.4211,639,600
10/2/201523.3523.7220.1020.209,708,940
10/1/201524.4626.8123.4026.393,706,330
9/30/201527.8527.9624.7524.913,882,180
9/29/201526.2627.4025.0226.782,465,130
9/28/201525.6927.3825.1726.914,644,240
9/25/201523.9424.3523.2323.764,096,490
9/24/201526.6427.0422.4822.918,069,900
9/23/201526.6229.1826.2828.932,799,880
9/22/201526.7528.6026.5028.305,093,340
9/21/201523.8024.9723.2724.894,422,920
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center