$72.05 +0.61 (%) CS Nassau VelocityShares Daily 3x Inverse Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER - NASDAQ

Mar. 3, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGLD historical data

Date Open High Low Close Volume
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
1/5/201575.0575.0572.7673.0426,926
1/2/201579.7579.8775.4976.5871,878
12/31/201474.8178.0074.8177.1716,826
12/30/201474.6374.7472.6274.5145,350
12/29/201476.5378.2976.5377.3519,386
12/26/201475.2575.8274.6875.1534,551
12/24/201479.5879.7779.3579.645,016
12/23/201478.8379.8178.5179.7229,470
12/22/201475.4780.2775.2480.1392,874
12/19/201475.2375.4374.8875.376,862
12/18/201473.7375.9473.5674.948,275
12/17/201474.6277.5674.3176.7427,771
12/16/201472.7576.5972.3475.2021,889
12/15/201472.7876.1371.8676.1231,326
12/12/201470.6471.7770.2170.628,415
12/11/201471.3871.6969.1369.7132,326
12/10/201469.0869.8968.6669.6737,027
12/9/201471.9871.9868.3369.5540,260
12/8/201475.9076.7573.6374.2247,391
12/5/201475.6977.2775.5976.8727,197
12/4/201473.9174.2573.5274.086,023
12/3/201474.6874.9272.8973.4311,872
12/2/201475.6576.4874.9375.7713,880
12/1/201479.7279.7271.7373.1675,279
11/28/201480.4483.1979.6083.0933,903
11/26/201476.3276.8576.3276.767,281
11/25/201476.7577.0076.0076.3815,800
11/24/201476.2277.0076.1676.4537,104
11/21/201475.0077.5575.0076.0637,503
11/20/201477.8578.5377.0077.2316,710
11/19/201476.9580.9876.5579.6067,684
11/18/201477.1277.7976.7276.8331,512
11/17/201479.0879.8378.6578.8481,608
11/14/201486.5186.5177.5478.1655,317
11/13/201483.9484.8783.0984.3712,880
11/12/201483.4585.2583.3884.6817,124
11/11/201485.7786.0981.9983.5929,092
11/10/201483.0987.4783.0887.2239,378
11/7/201486.6286.8381.2081.39108,375
11/6/201488.6689.1587.4488.7560,446
11/5/201488.9389.2685.0489.0993,429
11/4/201483.9683.9882.5783.8019,742
11/3/201483.2484.1482.7183.8951,275
10/31/201484.3184.6982.4882.7677,314
10/30/201476.5078.0076.4777.5639,929
10/29/201472.9875.6472.7775.3331,187
10/28/201471.9172.3671.6772.2113,176
10/27/201472.4572.4571.8072.3425,051
10/24/201471.3772.0371.3171.7962,022
10/23/201471.1972.6370.8971.47187,371
10/22/201469.3370.0769.2170.0123,240
10/21/201468.2168.9168.0068.8614,290
10/20/201469.5369.6669.1669.166,606
10/17/201470.6671.5270.3470.669,535
10/16/201470.7170.7169.5570.2213,228
10/15/201470.4170.8168.6070.2761,982
10/14/201471.3371.9471.0971.6016,682
10/13/201472.0972.5971.3371.708,546
10/10/201472.9174.0072.9173.316,604
10/9/201472.5973.4072.1273.1110,556
10/8/201474.6676.6573.3173.3116,456
  • Showing 1-100 of 1,494 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center