CS Nassau VelocityShares Daily 3x Inverse Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER $71.40

down -0.39


16/9/2014 01:29 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
9/15/201471.9372.0071.5671.7913,518
9/12/201471.7472.7971.6172.448,307
9/11/201470.1071.4170.0770.359,394
9/10/201469.5370.0868.8069.038,152
9/9/201468.7569.4367.9568.069,932
9/8/201466.7168.7666.7168.228,457
9/5/201466.6766.6966.0966.094,529
9/4/201465.2267.3965.2267.099,657
9/3/201466.6066.6065.8665.935,895
9/2/201466.4767.0066.1866.557,389
8/29/201463.4363.6463.0163.409,115
8/28/201462.7863.0762.7363.042,858
8/27/201464.0064.2463.7464.091,525
8/26/201463.4364.1163.2964.114,978
8/25/201465.1065.1864.9665.014,566
8/22/201464.8765.2564.4164.502,211
8/21/201465.3865.5564.6664.9117,721
8/20/201462.6563.3660.0063.008,251
8/19/201462.0662.4862.0662.194,584
8/18/201462.3162.3161.8361.832,303
8/15/201462.3562.5361.0061.066,465
8/14/201460.0060.1360.0060.061,343
8/13/201459.7260.0059.7060.001,562
8/12/201459.7060.4259.2360.3312,567
8/11/201460.3960.9055.8960.557,962
8/8/201460.1960.3959.8760.395,733
8/7/201461.2061.2459.7959.896,574
8/6/201460.3861.0560.3860.8512,595
8/5/201463.7864.5962.7863.465,905
8/4/201463.1463.7862.9763.781,814
8/1/201462.8263.0662.3862.825,117
7/31/201463.7664.6663.7664.3710,307
7/30/201462.5262.8562.3462.433,655
7/29/201460.6762.2560.6761.7032,744
7/28/201461.2461.5961.1461.155,464
7/25/201462.7462.7460.8460.8540,277
7/24/201462.4963.8262.4963.0013,909
7/23/201460.9461.3860.9461.175,816
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
Trading Center