$71.65 -0.21 (%) CS Nassau VelocityShares Daily 3x Inverse Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGLD historical data

Date Open High Low Close Volume
5/29/201571.1671.8671.1671.652,840
5/28/201572.3073.0071.7371.865,706
5/27/201572.3072.4171.9072.086,527
5/26/201572.1272.3471.6571.967,998
5/22/201569.2569.3468.6068.916,064
5/21/201569.0069.2268.7568.954,093
5/20/201568.1168.5967.8368.196,268
5/19/201567.3469.0767.3468.6512,670
5/18/201565.3766.1965.3765.856,600
5/15/201567.2567.3965.8365.8424,453
5/14/201566.2766.6165.6666.4713,883
5/13/201569.1969.2267.0067.5520,082
5/12/201572.1372.1371.3771.554,451
5/11/201572.3174.2372.2673.229,650
5/8/201572.1873.1371.7872.6310,254
5/7/201572.7573.8372.7573.6014,987
5/6/201571.1072.4171.1071.948,324
5/5/201571.0071.8070.7671.637,864
5/4/201572.3975.6771.7872.718,060
5/1/201575.9575.9574.5374.5912,121
4/30/201572.9574.5172.9573.4414,638
4/29/201569.0170.4268.5770.0142,363
4/28/201570.8470.8468.1668.6124,196
4/27/201573.4673.6269.6070.3520,452
4/24/201573.3875.6573.3775.179,204
4/23/201573.7073.7071.6272.2612,908
4/22/201571.7873.8671.7873.6416,383
4/21/201572.2872.2870.6171.107,870
4/20/201572.0772.9971.6672.189,414
4/17/201570.9271.1070.4770.575,733
4/16/201570.4972.0870.4071.565,795
4/15/201572.0872.5870.6070.789,935
4/14/201571.9272.7571.6072.755,505
4/13/201570.8171.6770.7471.3417,307
4/10/201569.8370.2069.5069.796,621
4/9/201572.3272.6472.2072.216,016
4/8/201569.7771.9269.7771.0010,864
4/7/201569.4669.9069.1069.568,075
4/6/201567.3568.5667.3068.5613,238
4/2/201570.7875.1870.7871.277,658
4/1/201572.5972.5970.0370.7924,870
3/31/201574.3975.2073.7174.8211,340
3/30/201574.4274.8074.1174.4818,401
3/27/201571.6672.8871.6071.9912,118
3/26/201570.8371.5670.6571.2012,578
3/25/201572.0772.6171.7772.545,159
3/24/201573.3374.0272.9873.057,827
3/23/201574.8674.8673.4673.4613,023
3/20/201576.7376.7374.1074.8211,651
3/19/201578.8279.1377.3177.507,984
3/18/201582.2782.5976.6777.3554,452
3/17/201582.9883.2479.7082.4414,075
3/16/201580.2581.8380.1880.9414,047
3/13/201580.2481.5280.2480.6710,254
3/12/201580.1882.0280.1881.2518,543
3/11/201580.0282.3080.0281.2227,825
3/10/201578.4080.1277.7079.7018,879
3/9/201577.6478.6277.3278.6122,785
3/6/201576.2179.1475.9278.7635,969
3/5/201572.1073.0571.1572.7215,833
3/4/201571.5572.7471.4772.4910,131
3/3/201570.6172.0570.1272.057,387
3/2/201569.8571.4469.7571.447,519
2/27/201569.8670.4068.7570.319,898
2/26/201569.9171.0669.8670.8021,231
2/25/201571.1571.9871.1571.5711,150
2/24/201572.9173.9571.8372.4029,811
2/23/201572.6672.6670.8472.0512,935
2/20/201570.8472.7470.2472.2213,443
2/19/201570.1071.3270.0271.1214,275
2/18/201570.6572.7870.1170.4733,871
2/17/201569.4171.7569.4171.0618,389
2/13/201567.3367.9166.6867.6115,401
2/12/201568.0969.1368.0068.7518,727
2/11/201566.7169.3666.6569.3239,819
2/10/201566.9667.1366.4066.7532,069
2/9/201565.9766.3065.5265.674,475
2/6/201565.9167.3065.2866.6042,506
2/5/201562.8363.3661.7561.7510,496
2/4/201561.9163.2461.0162.0018,328
2/3/201561.8863.5061.8162.7018,993
2/2/201561.5861.7159.6160.7617,667
1/30/201562.2963.3359.4759.5522,201
1/29/201561.8664.3261.4263.6249,061
1/28/201559.6760.0359.0759.7011,973
1/27/201559.6659.6658.1458.2417,584
1/26/201559.6260.9459.6260.4911,791
1/23/201558.3159.5558.1258.5521,014
1/22/201557.4358.3356.6057.1033,752
1/21/201557.0259.7657.0258.6325,569
1/20/201559.3759.6158.0858.7317,565
1/16/201562.4062.4060.3961.2429,666
1/15/201564.6964.6961.6763.5923,221
1/14/201566.9768.5966.7168.5913,730
1/13/201566.9468.8666.9068.4312,879
1/12/201569.6469.9467.7568.0110,044
1/9/201571.3371.3970.1470.2619,731
1/8/201571.9572.7271.0072.6325,536
1/7/201571.5471.9871.0271.6713,087
1/6/201572.0572.5269.4970.7841,034
  • Showing 1-100 of 1,555 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center