$62.13 +0.35 (%) CS Nassau VelocityShares Daily 3x Inverse Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER -

Dec. 6, 2016 | 12:38 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

DGLD historical data

Date Open High Low Close Volume
12/5/201662.5163.7060.9861.7861,404
12/2/201661.2661.3660.6060.8738,979
12/1/201662.5863.4561.1161.7278,481
11/30/201660.1061.7260.1061.4491,731
11/29/201659.8359.9158.7959.0731,949
11/28/201659.2059.8258.2358.3062,071
11/25/201659.1760.5858.9060.1624,455
11/23/201657.9760.1157.9759.09229,671
11/22/201655.5356.6155.5355.8130,350
11/21/201655.4956.1055.2555.8025,145
11/18/201655.9656.6255.5456.3128,535
11/17/201653.9055.9253.5055.0253,082
11/16/201653.5154.1153.4553.9222,074
11/15/201654.5554.9153.3953.6657,638
11/14/201655.0055.8753.6754.9680,248
11/11/201650.7354.9350.5153.80175,015
11/10/201648.4150.9248.3750.47220,058
11/9/201644.9648.8244.8948.20185,732
11/8/201647.5548.4946.3948.1281,897
11/7/201646.9447.7446.9147.5439,764
11/4/201645.0045.4244.9145.0646,475
11/3/201646.1746.1845.1445.1540,487
11/2/201645.7445.9344.7145.8349,507
11/1/201646.8747.0946.4346.9326,866
10/31/201648.4948.7847.9447.9436,414
10/28/201648.8349.2747.2048.36130,141
10/27/201648.9949.4148.9349.0023,478
10/26/201648.5949.5948.5549.3617,453
10/25/201649.2949.3148.3548.5651,053
10/24/201648.7550.1048.7549.6715,349
10/21/201649.4549.6849.2549.3731,051
10/20/201648.6849.5548.3949.4320,657
10/19/201648.9349.2248.6149.0632,639
10/18/201650.2650.5149.6149.8922,991
10/17/201650.7550.9350.5250.8137,402
10/14/201651.2551.2750.3651.1943,957
10/13/201650.2250.6049.8250.3633,478
10/12/201650.6651.1450.2850.6432,286
10/11/201650.4050.8950.1850.8551,352
10/10/201649.9750.3749.7950.1025,405
10/7/201649.7052.5549.6350.6466,424
10/6/201650.7051.2550.4750.7771,348
10/5/201648.6849.8148.5049.3257,888
10/4/201646.7149.3146.7149.06193,451
10/3/201644.3844.9144.3444.5043,036
9/30/201643.1144.4543.1144.0845,924
9/29/201643.9344.1043.3543.6823,042
9/28/201643.3243.9343.3243.4422,410
9/27/201642.7943.2642.7943.0728,882
9/26/201641.6642.2441.6442.1423,494
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
  • Showing 1-100 of 1,869 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center