$42.02 -0.11 (%) CS Nassau VelocityShares Daily 3x Inverse Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER -

Sep. 23, 2016 | 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
9/23/201642.0542.2841.8842.0248,498
9/22/201642.0942.1641.4642.1386,664
9/21/201643.3743.7042.3942.4259,830
9/20/201644.5044.6644.2744.4213,195
9/19/201644.3344.5944.2444.5418,296
9/16/201645.0945.2144.7044.8328,837
9/15/201644.1944.9443.8444.4940,851
9/14/201643.8143.8143.3243.6533,292
9/13/201643.3844.2743.2244.1247,012
9/12/201643.4743.8742.8543.1539,855
9/9/201642.4843.0942.3043.0956,958
9/8/201641.5742.5641.3142.1554,401
9/7/201640.9441.6340.9441.4466,689
9/6/201642.4742.6540.8241.1196,994
9/2/201643.6244.4243.3043.4130,573
9/1/201645.4445.6344.6344.7039,574
8/31/201645.4745.4945.0545.3827,459
8/30/201644.3545.2144.1545.0922,231
8/29/201644.1544.2043.6343.8011,245
8/26/201643.1944.1941.9244.0428,953
8/25/201644.2044.2043.8043.8519,264
8/24/201643.2443.7943.2243.78103,853
8/23/201641.9842.4041.9042.2921,983
8/22/201642.5242.5742.2342.3024,670
8/19/201641.9742.2541.4342.0599,912
8/18/201641.1041.3740.8540.9323,788
8/17/201641.7942.3241.0541.5164,612
8/16/201641.8041.9541.0041.6133,183
8/15/201642.4142.4141.7442.1320,502
8/12/201640.8342.6440.7842.6188,116
8/11/201641.4142.3940.8542.2524,316
8/10/201640.8541.7640.8041.4722,372
8/9/201642.0942.2141.8441.9825,249
8/8/201642.7142.7142.3642.5415,121
8/5/201641.7042.5641.6142.39158,407
8/4/201640.0340.3339.8940.3310,101
8/3/201640.1940.6740.1840.5132,816
8/2/201640.1340.1739.6939.8187,572
8/1/201641.5341.5340.8040.9615,694
7/29/201641.6742.1440.8341.04145,044
7/28/201641.9842.7941.9842.4829,421
7/27/201643.3043.8041.8342.0336,869
7/26/201643.9644.2543.9244.0716,576
7/25/201644.5544.7343.9144.6065,164
7/22/201643.6244.0043.6243.7125,340
7/21/201644.3744.4442.6442.6789,415
7/20/201644.6544.8444.0044.7149,142
7/19/201643.0843.2042.7342.9214,459
7/18/201643.1443.4442.6642.9932,838
7/15/201643.6943.7342.9643.2428,838
7/14/201643.7944.0042.7242.8435,246
7/13/201642.0242.4141.7741.7820,168
7/12/201641.6343.0041.6342.9750,427
7/11/201640.2040.9540.2040.9122,630
7/8/201640.3941.0739.7139.7357,218
7/7/201640.3241.0840.1740.4140,528
7/6/201639.7040.1839.1739.9236,545
7/5/201641.3341.7740.6040.6641,723
7/1/201642.2542.6041.6941.7452,604
6/30/201644.1744.6543.7443.7430,645
6/29/201644.2444.4043.3244.2750,810
6/28/201644.6145.0444.1444.8971,832
6/27/201643.6244.2543.1543.3666,777
6/24/201643.1745.1442.7644.22114,130
6/23/201651.2751.7850.6551.7832,341
6/22/201650.8150.9150.3550.6925,642
6/21/201649.8350.8249.6650.7883,605
6/20/201649.1049.2647.7847.7861,358
6/17/201647.9248.4747.0047.11120,020
6/16/201645.6249.0145.1448.8462,050
6/15/201648.8348.9347.3547.4988,087
6/14/201648.2649.0548.2248.5642,630
6/13/201648.4749.4248.4748.6722,767
6/10/201650.0250.5549.4449.8145,502
6/9/201651.3651.3650.1750.6337,280
6/8/201651.6451.7251.1251.3849,802
6/7/201654.1554.1553.4753.7015,860
6/6/201653.6554.0653.3053.5435,282
6/3/201654.6054.6053.7153.78134,645
6/2/201658.3558.5358.1758.446,792
6/1/201658.0059.1457.9058.1036,782
5/31/201659.3059.3057.4357.9034,398
5/27/201657.6259.0457.5658.6380,651
5/26/201655.8657.3355.6157.1628,180
5/25/201657.0357.4256.4756.5978,492
5/24/201654.8456.1054.7656.01144,713
5/23/201653.9254.0352.9853.1856,530
5/20/201652.1553.2252.1052.7621,838
5/19/201653.6853.7252.4652.6260,981
5/18/201650.8852.5350.1052.3738,481
5/17/201650.3750.5049.3549.5816,205
5/16/201648.7850.5148.7350.2323,487
5/13/201651.0751.3550.3350.3318,637
5/12/201649.9851.1849.5551.0567,463
5/11/201650.0550.6549.7349.8449,851
5/10/201651.5152.2550.8151.2558,074
5/9/201650.9751.6550.8851.5547,929
5/6/201649.0249.1447.9848.6441,785
5/5/201649.3151.0249.2950.1144,938
5/4/201649.1450.6748.7749.8652,975
  • Showing 1-100 of 1,889 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center