$92.85 +2.22 (%) CS Nassau VelocityShares Daily 3x Inverse Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER - NASDAQ

Jul. 30, 2015 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGLD historical data

Date Open High Low Close Volume
7/29/201591.0692.1489.5690.6310,324
7/28/201590.7891.2089.9990.8915,896
7/27/201590.9991.7189.3291.3324,983
7/24/201594.3695.0089.0889.7748,685
7/23/201591.0092.7690.1692.7454,963
7/22/201592.7092.8591.1591.3530,343
7/21/201588.7890.2887.7889.9425,813
7/20/201587.1289.2586.9689.2551,004
7/17/201581.2382.8881.1282.5119,665
7/16/201580.1880.1879.5079.9220,498
7/15/201579.0879.9878.9279.1228,105
7/14/201577.1878.0277.0577.814,983
7/13/201578.5178.5177.0477.2626,712
7/10/201576.6877.1174.8676.5031,923
7/9/201575.4576.7475.3676.507,000
7/8/201576.2477.0575.5576.9720,600
7/7/201577.0078.6976.9977.4225,144
7/6/201576.2976.2974.2575.0522,664
7/2/201576.1576.3474.9475.937,782
7/1/201575.0375.4274.7175.3729,563
6/30/201574.8175.5473.4874.608,086
6/29/201573.7174.0573.0673.2010,790
6/26/201575.1175.1174.0874.085,591
6/25/201574.6374.6374.0474.443,166
6/24/201574.4074.9073.9974.255,462
6/23/201573.6073.7073.1873.686,728
6/22/201571.8972.5270.2772.239,135
6/19/201569.1669.6068.9469.5230,407
6/18/201569.1469.8868.4869.1940,807
6/17/201573.8274.9771.8172.2019,050
6/16/201573.5974.0473.1073.304,409
6/15/201573.5873.5871.6572.0916,106
6/12/201573.8773.8773.0773.2811,179
6/11/201573.5173.7772.9973.196,245
6/10/201571.7572.3071.5972.303,768
6/9/201573.6374.2373.6373.942,902
6/8/201575.0975.3374.6374.631,068
6/5/201575.7375.9075.1875.187,946
6/4/201573.9174.9173.9174.285,488
6/3/201571.5573.1671.5572.429,209
6/2/201571.3071.3070.8571.012,700
6/1/201569.8071.9969.5671.8216,397
5/29/201571.1671.8671.1671.652,840
5/28/201572.3073.0071.7371.865,706
5/27/201572.3072.4171.9072.086,527
5/26/201572.1272.3471.6571.967,998
5/22/201569.2569.3468.6068.916,064
5/21/201569.0069.2268.7568.954,093
5/20/201568.1168.5967.8368.196,268
5/19/201567.3469.0767.3468.6512,670
5/18/201565.3766.1965.3765.856,600
5/15/201567.2567.3965.8365.8424,453
5/14/201566.2766.6165.6666.4713,883
5/13/201569.1969.2267.0067.5520,082
5/12/201572.1372.1371.3771.554,451
5/11/201572.3174.2372.2673.229,650
5/8/201572.1873.1371.7872.6310,254
5/7/201572.7573.8372.7573.6014,987
5/6/201571.1072.4171.1071.948,324
5/5/201571.0071.8070.7671.637,864
5/4/201572.3975.6771.7872.718,060
5/1/201575.9575.9574.5374.5912,121
4/30/201572.9574.5172.9573.4414,638
4/29/201569.0170.4268.5770.0142,363
4/28/201570.8470.8468.1668.6124,196
4/27/201573.4673.6269.6070.3520,452
4/24/201573.3875.6573.3775.179,204
4/23/201573.7073.7071.6272.2612,908
4/22/201571.7873.8671.7873.6416,383
4/21/201572.2872.2870.6171.107,870
4/20/201572.0772.9971.6672.189,414
4/17/201570.9271.1070.4770.575,733
4/16/201570.4972.0870.4071.565,795
4/15/201572.0872.5870.6070.789,935
4/14/201571.9272.7571.6072.755,505
4/13/201570.8171.6770.7471.3417,307
4/10/201569.8370.2069.5069.796,621
4/9/201572.3272.6472.2072.216,016
4/8/201569.7771.9269.7771.0010,864
4/7/201569.4669.9069.1069.568,075
4/6/201567.3568.5667.3068.5613,238
4/2/201570.7875.1870.7871.277,658
4/1/201572.5972.5970.0370.7924,870
3/31/201574.3975.2073.7174.8211,340
3/30/201574.4274.8074.1174.4818,401
3/27/201571.6672.8871.6071.9912,118
3/26/201570.8371.5670.6571.2012,578
3/25/201572.0772.6171.7772.545,159
3/24/201573.3374.0272.9873.057,827
3/23/201574.8674.8673.4673.4613,023
3/20/201576.7376.7374.1074.8211,651
3/19/201578.8279.1377.3177.507,984
3/18/201582.2782.5976.6777.3554,452
3/17/201582.9883.2479.7082.4414,075
3/16/201580.2581.8380.1880.9414,047
3/13/201580.2481.5280.2480.6710,254
3/12/201580.1882.0280.1881.2518,543
3/11/201580.0282.3080.0281.2227,825
3/10/201578.4080.1277.7079.7018,879
3/9/201577.6478.6277.3278.6122,785
  • Showing 1-100 of 1,597 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!