Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Inv Gold (NQ: 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 (%)
Jul 31, 2015 89.82 92.07 88.62 91.00 23,731 -1.85(-2.00%)
Jul 30, 2015 93.39 93.79 91.10 92.85 29,802 +2.22(+2.45%)
Jul 29, 2015 91.06 92.14 89.56 90.63 10,324 -0.26(-0.28%)
Jul 28, 2015 90.78 91.20 89.99 90.89 15,896 -0.44(-0.48%)
Jul 27, 2015 90.99 91.71 89.32 91.33 24,983 +1.55(+1.73%)
Jul 24, 2015 94.36 95.00 89.08 89.77 48,685 -2.97(-3.20%)
Jul 23, 2015 91.00 92.76 90.16 92.74 54,963 +1.39(+1.52%)
Jul 22, 2015 92.70 92.85 91.15 91.35 30,343 +1.41(+1.57%)
Jul 21, 2015 88.78 90.28 87.78 89.94 25,813 +0.69(+0.77%)
Jul 20, 2015 87.12 89.25 86.96 89.25 51,004 +6.74(+8.16%)
Jul 17, 2015 81.23 82.88 81.12 82.51 19,665 +2.59(+3.25%)
Jul 16, 2015 80.18 80.18 79.50 79.92 20,498 +0.80(+1.01%)
Jul 15, 2015 79.08 79.98 78.92 79.12 28,105 +1.31(+1.68%)
Jul 14, 2015 77.18 78.02 77.05 77.81 4,983 +0.55(+0.71%)
Jul 13, 2015 78.51 78.51 77.04 77.26 26,712 +0.76(+1.00%)
Jul 10, 2015 76.68 77.11 74.86 76.50 31,923 -0.01(-0.01%)
Jul 09, 2015 75.45 76.74 75.36 76.50 7,000 -0.47(-0.61%)
Jul 08, 2015 76.24 77.05 75.55 76.97 20,600 -0.45(-0.58%)
Jul 07, 2015 77.00 78.69 76.99 77.42 25,144 +2.37(+3.16%)
Jul 06, 2015 76.29 76.29 74.25 75.05 22,664 -0.88(-1.16%)
Jul 02, 2015 76.15 75.93 75.93 75.93 7,800 +0.56(+0.74%)
Jul 01, 2015 75.03 75.42 74.71 75.37 29,563 +0.77(+1.03%)
Jun 30, 2015 74.81 75.54 73.48 74.60 8,086 +1.40(+1.91%)
Jun 29, 2015 73.71 74.05 73.06 73.20 10,790 -0.88(-1.19%)
Jun 26, 2015 75.11 75.11 74.08 74.08 5,591 -0.36(-0.48%)
Jun 25, 2015 74.63 74.63 74.04 74.44 3,166 +0.19(+0.26%)
Jun 24, 2015 74.40 74.90 73.99 74.25 5,462 +0.57(+0.77%)
Jun 23, 2015 73.60 73.70 73.18 73.68 6,728 +1.45(+2.01%)
Jun 22, 2015 71.89 72.52 70.27 72.23 9,135 +2.71(+3.89%)
Jun 19, 2015 69.16 69.60 68.94 69.52 30,407 +0.33(+0.48%)
Jun 18, 2015 69.14 69.88 68.48 69.19 40,807 -3.01(-4.17%)
Jun 17, 2015 73.82 74.97 71.81 72.20 19,050 -1.10(-1.50%)
Jun 16, 2015 73.59 74.04 73.10 73.30 4,409 +1.21(+1.68%)
Jun 15, 2015 73.58 73.58 71.65 72.09 16,106 -1.19(-1.62%)
Jun 12, 2015 73.87 73.87 73.06 73.28 11,179 +0.09(+0.12%)
Jun 11, 2015 73.51 73.77 72.99 73.19 6,245 +0.89(+1.23%)
Jun 10, 2015 71.75 72.30 71.59 72.30 3,768 -1.64(-2.21%)
Jun 09, 2015 73.63 74.23 73.63 73.94 2,902 -0.69(-0.92%)
Jun 08, 2015 75.09 75.33 74.63 74.63 1,068 -0.55(-0.73%)
Jun 05, 2015 75.73 75.90 75.18 75.18 7,946 +0.90(+1.21%)
Jun 04, 2015 73.91 74.91 73.91 74.28 5,488 +1.86(+2.57%)
Jun 03, 2015 71.55 73.16 71.55 72.42 9,209 +1.41(+1.99%)
Jun 02, 2015 71.30 71.30 70.85 71.01 2,700 -0.81(-1.13%)
Jun 01, 2015 69.80 71.99 69.56 71.82 16,397 +0.17(+0.24%)
May 29, 2015 71.16 71.86 71.16 71.65 2,840 -0.21(-0.29%)
May 28, 2015 72.30 73.00 71.73 71.86 5,706 -0.22(-0.31%)
May 27, 2015 72.30 72.41 71.90 72.08 6,527 +0.12(+0.17%)
May 26, 2015 72.12 72.34 71.65 71.96 7,998 +3.05(+4.43%)
May 22, 2015 69.25 68.91 68.91 68.91 6,100 -0.04(-0.06%)
May 21, 2015 69.00 69.22 68.75 68.95 4,093 +0.76(+1.11%)
May 20, 2015 68.11 68.59 67.83 68.19 6,268 -0.46(-0.67%)
May 19, 2015 67.34 69.07 67.34 68.65 12,670 +2.80(+4.25%)
May 18, 2015 65.37 66.19 65.37 65.85 6,600 +0.01(+0.01%)
May 15, 2015 67.25 67.39 65.83 65.84 24,453 -0.63(-0.95%)
May 14, 2015 66.27 66.61 65.66 66.47 13,883 -1.08(-1.60%)
May 13, 2015 69.19 69.22 67.00 67.55 20,082 -4.00(-5.59%)
May 12, 2015 72.13 73.22 71.37 71.55 4,451 -1.67(-2.28%)
May 11, 2015 72.31 74.23 72.26 73.22 9,650 +0.59(+0.82%)
May 08, 2015 72.18 73.13 71.78 72.63 10,254 -0.97(-1.32%)
May 07, 2015 72.75 73.83 72.75 73.60 14,987 +1.66(+2.30%)
May 06, 2015 71.10 72.41 71.10 71.94 8,324 +0.31(+0.43%)
May 05, 2015 71.00 71.80 70.76 71.63 7,864 -1.08(-1.49%)
May 04, 2015 72.39 75.67 71.78 72.71 8,060 -1.88(-2.52%)
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.