$41.04 -1.44 (%) CS Nassau VelocityShares Daily 3x Inverse Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER -

Jul. 29, 2016 | 04:00 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
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
5/3/201648.1049.4948.0748.9868,396
5/2/201648.0048.9047.8848.6993,620
4/29/201649.7249.8047.8848.29211,291
4/28/201653.1153.2751.2251.35109,115
4/27/201654.3754.7053.5454.2645,806
4/26/201654.6555.0154.5054.7162,623
4/25/201655.5855.8754.8055.3528,978
4/22/201654.8056.7854.5755.9097,453
4/21/201652.5454.2152.4153.89169,678
4/20/201653.5755.0953.1154.4860,722
4/19/201653.2553.7952.9253.7256,184
4/18/201655.2356.5355.2056.4258,842
4/15/201656.9157.0955.7956.0951,859
4/14/201655.9157.6455.7957.35165,908
4/13/201654.1555.1754.1154.9764,484
4/12/201653.1353.8552.9053.0541,784
4/11/201654.7754.7752.9853.2833,568
4/8/201656.1256.2255.0855.5551,570
4/7/201655.2256.3954.9855.3896,618
4/6/201658.1958.4757.2457.80111,604
4/5/201656.6257.3656.3656.82113,749
4/4/201658.2959.1558.2559.1567,252
4/1/201659.0459.7757.8257.82144,903
3/31/201656.0457.0055.7756.7244,324
3/30/201656.5857.7556.1857.5381,902
3/29/201657.6058.0255.2055.3499,001
3/28/201658.2858.8857.9558.4430,463
3/24/201658.2258.8658.0558.8542,722
3/23/201658.3059.0057.8058.5093,301
3/22/201654.1255.0553.5654.7143,642
3/21/201655.2255.5354.7655.2742,608
3/18/201654.2954.5053.4354.0335,573
3/17/201652.3454.0052.2453.68219,941
3/16/201657.8558.2053.0453.46138,332
3/15/201657.3257.7856.9357.05125,136
3/14/201653.8057.6353.8057.15312,863
3/11/201652.7254.9652.4054.96109,305
3/10/201653.7153.7151.8752.46507,442
3/9/201655.4455.9053.9054.9172,371
  • Showing 1-100 of 1,850 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center