$64.58 -0.94 (%) CS Nassau VelocityShares Daily 3x Inverse Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER - NASDAQ

Feb. 10, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGLD historical data

Date Open High Low Close Volume
2/9/201664.5766.0264.0765.5262,234
2/8/201666.3466.6963.9965.3044,780
2/5/201673.7573.8868.6368.6326,777
2/4/201672.5173.2871.7671.9236,054
2/3/201677.6777.6774.1974.8517,346
2/2/201677.2578.6577.2477.243,706
2/1/201678.7878.7877.3377.3313,212
1/29/201680.5581.1779.8779.876,794
1/28/201680.6180.8180.0380.6713,651
1/27/201679.7180.3777.6278.1017,935
1/26/201681.4481.4478.6479.0311,256
1/25/201682.3282.8182.0082.192,765
1/22/201684.8485.0783.3384.338,054
1/21/201684.9085.5183.8583.856,164
1/20/201684.1384.7082.0083.709,990
1/19/201686.7687.6386.7687.0031,233
1/15/201685.0387.1385.0386.8515,047
1/14/201688.0291.0087.0089.5023,310
1/13/201687.4687.9285.6185.6721,025
1/12/201688.2788.2786.0586.7511,165
1/11/201683.8285.8083.8285.6750,857
1/8/201684.2984.7783.3483.6923,635
1/7/201683.2384.1882.2182.4242,169
1/6/201687.0087.9285.6286.0113,732
1/5/201690.2790.3189.4889.989,118
1/4/201690.1091.4988.7691.0514,635
12/31/201594.4395.1994.3894.8413,722
12/30/201594.6994.9694.6594.764,931
12/29/201591.7692.8991.7692.895,135
12/28/201591.7693.1191.7292.5411,485
12/24/201591.4791.4790.7490.871,196
12/23/201592.3792.6492.3192.447,303
12/22/201590.8091.7989.9991.6932,113
12/21/201591.2991.2989.5290.2117,624
12/18/201595.9495.9492.2593.6130,083
12/17/201596.8498.6096.7797.8517,153
12/16/201592.9694.5191.0892.0611,970
12/15/201595.3695.7594.2995.7513,220
12/14/201593.3694.8093.1994.525,746
12/11/201594.7294.7290.8491.4819,014
12/10/201593.0493.0492.5292.724,287
12/9/201590.0992.8889.7792.5718,742
12/8/201591.0792.4591.0792.0111,770
12/7/201590.5292.9990.5292.4511,429
12/4/201592.9992.9988.5489.0017,826
12/3/201596.9097.6494.7695.5128,929
12/2/201596.7598.3096.7398.308,596
12/1/201594.0894.9693.5793.9011,444
11/30/201596.6296.6294.1094.956,826
11/27/201597.3897.7596.2196.7018,460
11/25/201594.0494.3293.1393.7334,329
11/24/201591.9192.6691.6792.5916,778
11/23/201594.0094.6193.2994.4118,756
11/20/201590.6192.2390.6191.7715,309
11/19/201592.5092.5090.1890.6921,705
11/18/201594.0094.5992.2693.9221,645
11/17/201591.8895.0091.5794.1434,617
11/16/201590.2591.0089.8790.597,576
11/13/201591.1291.1290.5790.905,172
11/12/201592.5892.5889.2890.1220,364
11/11/201589.8790.2389.2090.2211,863
11/10/201589.9290.0088.1689.358,625
11/9/201589.0889.1388.3488.7018,885
11/6/201589.2489.5088.8589.3412,281
11/5/201584.9885.7784.7485.768,075
11/4/201582.5185.0282.3684.8411,729
11/3/201580.7783.0580.7782.7115,309
11/2/201579.0979.2978.7079.1024,220
10/30/201577.2078.0077.0077.667,240
10/29/201575.7876.7575.3176.517,793
10/28/201571.2275.4969.9074.7314,071
10/27/201573.7673.7672.8472.941,764
10/26/201572.9473.6772.5373.5510,268
10/23/201572.9074.1172.9073.267,223
10/22/201573.2973.4872.2673.104,995
10/21/201571.9073.3071.9072.9511,576
10/20/201571.7071.7070.4071.1235,127
10/19/201571.9772.6371.8572.6129,271
10/16/201570.5071.4070.1771.402,518
10/15/201570.3170.6268.7070.0418,815
10/14/201571.4872.0568.9369.2021,921
10/13/201573.5373.5373.1573.153,039
10/12/201573.6774.3272.9874.0614,424
10/9/201576.3976.3974.7675.0118,842
10/8/201578.9378.9376.3878.6933,943
10/7/201577.3077.8576.6877.3315,058
10/6/201577.1877.6276.3577.2913,579
10/5/201578.6080.1878.3279.6415,424
10/2/201579.8779.8778.4779.069,643
10/1/201583.8684.3883.6784.303,573
9/30/201584.0084.8683.9184.188,328
9/29/201580.9081.7680.3281.5611,009
9/28/201581.1181.1179.9380.667,486
9/25/201577.4878.1077.3977.606,347
9/24/201578.0178.1875.8876.349,815
9/23/201580.5881.2580.5281.255,413
9/22/201583.0183.2282.2582.5012,109
9/21/201580.6881.0180.6280.795,680
9/18/201579.6479.9179.0079.628,290
9/17/201584.2084.4380.8081.2816,918
  • Showing 1-100 of 1,731 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center