CS Nassau VelocityShares Daily 3x Inverse Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER $61.10

up +0.65


22/7/2014 03:20 PM  |  NASDAQ : DGLD  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGLD historical data

Date Open High Low Close Volume
7/22/201460.2961.2660.2961.103,577
7/21/201459.8660.4559.8060.452,398
7/18/201461.2161.2660.4160.608,436
7/17/201461.5761.6958.6959.2715,745
7/16/201462.5162.5159.8662.376,801
7/15/201461.0163.0958.8162.9550,483
7/14/201461.5261.8260.8261.2015,488
7/11/201457.4357.4357.0757.218,172
7/10/201456.7057.4256.4557.216,154
7/9/201458.6759.2458.0258.4511,129
7/8/201459.0060.3559.0059.6026,783
7/7/201460.0060.6359.6659.6636,590
7/3/201459.8860.0859.4659.555,082
7/2/201458.7458.7458.2558.694,183
7/1/201458.4658.6658.3458.563,465
6/30/201460.5060.5058.3058.427,450
6/27/201459.8060.1459.6160.146,245
6/26/201460.1560.7459.8360.1010,802
6/25/201460.1360.1359.1259.854,503
6/24/201459.2760.3559.2759.8121,759
6/23/201460.3760.4559.9959.9917,790
6/20/201461.1261.1259.6060.234,036
6/19/201464.3464.3459.4960.1231,855
6/18/201467.0467.5266.5566.5513,812
6/17/201468.3668.3667.2567.3518,710
6/16/201466.6167.4166.1767.2611,347
6/13/201466.9967.1666.2966.387,862
6/12/201468.3768.3766.6466.9317,382
6/11/201468.7769.4168.7469.075,294
6/10/201468.9969.4068.9169.0026,522
6/9/201470.5470.5470.1170.4236,868
6/6/201470.3571.4570.3370.399,978
6/5/201470.6270.7770.0370.4015,110
6/4/201472.5972.5971.3472.0611,718
6/3/201472.1272.4271.6171.7518,542
6/2/201471.7372.3471.0372.007,738
5/30/201470.4872.0370.1970.8337,598
5/29/201470.2970.2962.9369.9516,562
5/28/201469.3169.8468.5469.469,886
5/27/201466.6068.5066.5868.2824,799
5/23/201464.2364.5464.2364.343,176
5/22/201463.4464.2163.1664.009,849
5/21/201465.1065.5364.3164.445,010
5/20/201465.0165.0163.9064.072,151
5/19/201463.0264.5763.0064.188,714
5/16/201464.3264.6463.9964.306,413
5/15/201463.9064.3063.0064.249,413
5/14/201462.4962.7662.1462.4810,435
5/13/201464.0464.4563.6364.313,293
5/13/201464.0464.4563.6364.313,293
5/12/201463.0764.1462.8163.858,956
5/12/201463.0764.1462.8163.858,956
5/9/201464.8465.4964.5365.1812,414
5/9/201464.8465.4964.5365.1812,414
5/8/201464.6465.2864.6465.103,347
5/8/201464.6465.2864.6465.103,347
5/7/201463.0065.4662.9464.908,955
5/7/201463.0065.4662.9464.908,955
5/6/201462.1362.5962.1362.345,253
5/6/201462.1362.5962.1362.345,253
5/5/201461.6262.2061.3362.105,285
5/5/201461.6262.2061.3362.105,285
5/2/201466.0466.4262.9263.7515,218
5/2/201466.0466.4262.9263.7515,218
5/1/201466.4766.8465.8265.958,664
5/1/201466.4766.8465.8265.958,664
4/30/201465.2965.3864.3464.9954,230
4/30/201465.2965.3864.3464.9954,230
4/29/201463.8264.1463.7464.102,628
4/29/201463.8264.1463.7464.102,628
4/28/201463.3864.3563.3764.0621,029
4/28/201463.3864.3563.3764.0621,029
4/25/201463.7063.9762.4563.3411,947
4/25/201463.7063.9762.4563.3411,947
4/24/201467.3267.4564.3564.7014,059
4/24/201467.3267.4564.3564.7014,059
4/23/201466.1266.5465.6665.9113,010
4/23/201466.1266.5465.6665.9113,010
4/22/201465.4267.5765.2865.7912,900
4/22/201465.4267.5765.2865.7912,900
4/21/201465.5965.9065.1365.2424,141
4/21/201465.5965.9065.1365.2424,141
4/17/201463.7264.5063.4064.3914,289
4/17/201463.7264.5063.4064.3914,289
4/16/201463.6063.7963.2163.385,609
4/16/201463.6063.7963.2163.385,609
4/15/201464.4564.6363.1363.2414,287
4/15/201464.4564.6363.1363.2414,287
4/14/201460.1460.3359.4960.2421,916
4/14/201460.1460.3359.4960.2421,916
4/11/201460.9161.5560.7761.3732,215
4/11/201460.9161.5560.7761.3732,215
4/10/201461.1261.3360.7561.2620,846
4/10/201461.1261.3360.7561.2620,846
4/9/201463.8163.8161.6962.429,795
4/9/201463.8163.8161.6962.429,795
4/8/201462.3362.8562.3262.8325,953
4/8/201462.3362.8562.3262.8325,953
4/7/201464.1864.5963.7764.498,203
4/7/201464.1864.5963.7764.498,203
Trading Center