Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Inv Gold (NY: DGLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 62.98 65.40 62.58 65.35 79,033 +3.83(+6.23%)
May 30, 2013 61.62 62.12 61.12 61.52 50,813 -2.73(-4.25%)
May 29, 2013 65.31 65.80 64.23 64.25 27,847 -1.93(-2.92%)
May 28, 2013 65.86 67.22 63.33 66.18 100,571 +0.38(+0.58%)
May 24, 2013 65.40 65.96 64.78 65.80 32,760 +1.13(+1.75%)
May 23, 2013 64.70 66.64 64.53 64.67 70,989 -4.15(-6.03%)
May 22, 2013 65.37 70.11 61.49 68.82 212,482 +1.57(+2.33%)
May 21, 2013 68.33 69.41 66.33 67.25 99,706 +3.24(+5.06%)
May 20, 2013 70.65 70.65 63.72 64.01 259,824 -6.15(-8.77%)
May 17, 2013 67.14 70.20 66.75 70.16 159,217 +4.44(+6.76%)
May 16, 2013 67.14 67.16 65.18 65.72 73,826 +0.76(+1.17%)
May 15, 2013 62.38 65.33 61.91 64.96 196,707 +5.10(+8.52%)
May 13, 2013 59.84 60.14 59.28 59.86 34,021 +1.55(+2.66%)
May 10, 2013 60.06 61.14 58.31 58.31 118,602 +1.27(+2.23%)
May 09, 2013 56.35 57.05 55.25 57.04 23,194 +1.96(+3.56%)
May 08, 2013 55.97 56.26 54.83 55.08 54,380 -2.51(-4.36%)
May 07, 2013 57.70 58.83 57.46 57.59 109,487 +2.00(+3.60%)
May 06, 2013 55.35 56.13 55.28 55.59 21,099 -0.04(-0.07%)
May 03, 2013 56.12 56.42 55.56 55.63 114,353 -0.31(-0.55%)
May 02, 2013 55.75 56.22 55.36 55.94 113,325 -0.97(-1.70%)
May 01, 2013 57.57 59.25 56.47 56.91 165,532 +1.86(+3.38%)
Apr 30, 2013 55.65 56.46 54.99 55.05 206,089 -0.63(-1.14%)
Apr 29, 2013 55.82 56.57 55.25 55.68 123,216 -1.58(-2.75%)
Apr 26, 2013 55.68 58.23 54.33 57.26 316,803 +0.77(+1.36%)
Apr 25, 2013 58.63 58.87 56.00 56.49 144,276 -4.34(-7.13%)
Apr 24, 2013 61.19 62.02 60.62 60.83 76,054 -2.09(-3.32%)
Apr 23, 2013 62.46 64.20 62.46 62.92 186,055 +1.33(+2.17%)
Apr 22, 2013 61.08 62.44 60.97 61.59 65,082 -3.38(-5.21%)
Apr 19, 2013 64.20 66.20 64.20 64.97 117,121 -1.74(-2.61%)
Apr 18, 2013 66.96 67.52 65.42 66.71 86,592 -2.05(-2.98%)
Apr 17, 2013 67.57 69.65 65.84 68.76 178,487 -0.12(-0.17%)
Apr 16, 2013 65.67 70.32 65.30 68.88 621,708 -2.70(-3.77%)
Apr 15, 2013 66.07 73.14 65.22 71.58 1,060,130 +14.59(+25.60%)
Apr 12, 2013 52.16 57.46 52.00 56.99 391,825 +7.45(+15.03%)
Apr 11, 2013 50.11 50.20 49.19 49.54 23,620 -0.55(-1.09%)
Apr 10, 2013 48.36 50.24 48.36 50.09 27,860 +2.39(+5.01%)
Apr 09, 2013 48.63 48.65 47.21 47.70 21,416 -1.01(-2.07%)
Apr 08, 2013 49.18 49.28 48.48 48.71 55,079 +0.45(+0.93%)
Apr 05, 2013 49.46 49.89 48.10 48.26 84,773 -2.53(-4.97%)
Apr 04, 2013 51.43 51.57 50.48 50.79 47,024 +0.48(+0.95%)
Apr 03, 2013 49.11 51.01 48.70 50.31 86,931 +1.65(+3.39%)
Apr 02, 2013 48.09 48.74 47.91 48.66 21,237 +2.02(+4.33%)
Apr 01, 2013 46.88 47.26 46.49 46.64 8,500 -0.18(-0.39%)
Mar 28, 2013 46.74 47.02 46.67 46.82 9,732 +0.75(+1.64%)
Mar 27, 2013 46.77 46.77 45.87 46.07 29,092 -0.44(-0.95%)
Mar 26, 2013 46.83 46.91 46.49 46.51 33,650 +0.34(+0.74%)
Mar 25, 2013 46.66 46.91 45.98 46.17 19,023 +0.36(+0.79%)
Mar 22, 2013 45.93 45.96 45.71 45.81 6,635 +0.56(+1.25%)
Mar 21, 2013 45.37 45.48 45.20 45.25 12,500 -0.80(-1.75%)
Mar 20, 2013 45.92 46.23 45.63 46.05 8,850 +0.37(+0.81%)
Mar 19, 2013 46.15 46.17 45.25 45.68 15,650 -0.38(-0.83%)
Mar 18, 2013 45.72 46.24 45.58 46.06 37,940 -1.24(-2.62%)
Mar 15, 2013 47.22 47.30 46.67 47.30 24,872 -0.32(-0.67%)
Mar 14, 2013 48.20 48.20 47.18 47.62 23,600 +0.14(+0.30%)
Mar 13, 2013 46.85 47.78 46.85 47.48 6,200 +0.32(+0.68%)
Mar 12, 2013 47.28 47.28 46.71 47.16 12,850 -1.40(-2.88%)
Mar 11, 2013 48.52 48.57 48.36 48.56 13,835 +0.01(+0.02%)
Mar 08, 2013 49.61 49.66 48.05 48.55 43,069 -0.20(-0.41%)
Mar 07, 2013 48.21 48.79 48.12 48.75 8,200 +0.67(+1.39%)
Mar 06, 2013 49.19 49.26 47.91 48.08 31,035 -0.66(-1.36%)
Mar 05, 2013 48.18 49.08 47.97 48.74 32,663 -0.21(-0.42%)
Mar 04, 2013 48.81 49.18 48.55 48.95 34,520 +0.16(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.