$83.09 +6.33 (%) CS Nassau VelocityShares Daily 3x Inverse Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGLD historical data

Date Open High Low Close Volume
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
10/7/201476.0076.2575.5075.7334,249
10/6/201478.4478.7076.0876.4325,957
10/3/201478.2179.5577.8879.4518,628
10/2/201475.2775.9174.9075.3215,870
10/1/201475.8775.8774.5375.1910,146
9/30/201475.9076.8974.7776.3612,026
9/29/201473.9174.8173.9174.805,704
9/26/201474.4775.4474.4774.763,896
9/25/201476.2476.2473.3673.9211,109
9/24/201474.7674.8768.9374.7910,609
9/23/201472.7274.0672.7273.427,236
9/22/201475.2875.7974.2675.2026,206
9/19/201473.7175.2973.6574.9215,774
9/18/201474.1074.2573.0273.329,622
9/17/201471.5074.9970.0173.458,444
9/16/201471.6072.0970.3871.505,286
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
  • Showing 1-100 of 1,431 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center