$58.63 +1.47 (%) CS Nassau VelocityShares Daily 3x Inverse Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER -

May. 27, 2016 | 03:54 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
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
3/8/201652.0053.7451.9153.57186,606
3/7/201653.0153.6852.4052.8278,069
3/4/201652.9154.0251.2353.57234,626
3/3/201656.4056.4052.7453.45139,611
3/2/201657.0257.1055.9256.3052,225
3/1/201656.2358.2356.2357.47109,438
2/29/201658.1658.1656.3956.3925,314
2/26/201658.4160.7058.0458.7396,395
2/25/201658.0058.0756.3557.5050,501
2/24/201656.2058.2954.6758.0673,170
2/23/201659.4659.5758.5058.8040,030
2/22/201661.2861.5060.7061.5025,120
2/19/201658.3259.0057.7758.3817,260
2/18/201662.1162.1156.7157.2834,901
2/17/201661.9262.3160.7761.4828,777
2/16/201660.9062.8260.4262.8247,667
2/12/201657.9357.9557.0057.3722,558
2/11/201657.6058.6553.7556.5198,666
2/10/201665.4466.7264.3864.5834,574
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
  • Showing 1-100 of 1,807 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center