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 (%)
May 30, 2014 70.48 72.03 70.19 70.83 37,598 +0.88(+1.26%)
May 29, 2014 70.29 70.29 62.93 69.95 16,562 +0.49(+0.71%)
May 28, 2014 69.31 69.84 68.53 69.46 9,886 +1.18(+1.73%)
May 27, 2014 66.60 68.50 66.58 68.28 24,799 +3.94(+6.12%)
May 23, 2014 64.23 64.34 64.34 64.34 3,200 +0.21(+0.33%)
May 22, 2014 63.44 64.13 63.16 64.13 3,749 -0.31(-0.48%)
May 21, 2014 65.10 65.53 64.31 64.44 5,010 +0.37(+0.58%)
May 20, 2014 65.01 65.01 63.90 64.07 2,151 -0.11(-0.17%)
May 19, 2014 63.02 64.57 63.00 64.18 8,714 -0.12(-0.19%)
May 16, 2014 64.32 64.64 63.99 64.30 6,413 +0.06(+0.10%)
May 15, 2014 63.90 64.30 63.00 64.23 9,413 +1.76(+2.81%)
May 14, 2014 62.49 62.76 62.14 62.48 10,435 -1.83(-2.84%)
May 13, 2014 64.04 64.45 63.63 64.31 3,293 +0.46(+0.73%)
May 12, 2014 63.07 64.14 62.81 63.84 8,956 -1.34(-2.05%)
May 09, 2014 64.84 65.49 64.53 65.18 12,414 +0.08(+0.13%)
May 08, 2014 64.64 65.28 64.64 65.10 3,347 +0.20(+0.31%)
May 07, 2014 63.00 65.46 62.94 64.90 8,955 +2.56(+4.10%)
May 06, 2014 62.13 62.59 62.13 62.34 5,253 +0.24(+0.39%)
May 05, 2014 61.62 62.20 61.33 62.10 5,245 -1.65(-2.59%)
May 02, 2014 66.04 66.42 62.92 63.75 15,218 -2.20(-3.34%)
May 01, 2014 66.47 66.84 65.82 65.95 8,624 +0.96(+1.48%)
Apr 30, 2014 65.29 65.38 64.34 64.99 54,230 +0.89(+1.39%)
Apr 29, 2014 63.82 64.14 63.74 64.10 2,628 +0.04(+0.06%)
Apr 28, 2014 63.38 64.35 63.37 64.06 21,029 +0.72(+1.14%)
Apr 25, 2014 63.70 63.97 62.45 63.34 11,947 -1.36(-2.10%)
Apr 24, 2014 67.32 67.45 64.35 64.70 14,059 -1.21(-1.84%)
Apr 23, 2014 66.12 66.54 65.66 65.91 13,010 +0.12(+0.18%)
Apr 22, 2014 65.42 67.57 65.28 65.79 12,900 +0.55(+0.85%)
Apr 21, 2014 65.59 65.90 65.13 65.24 24,141 +0.85(+1.32%)
Apr 17, 2014 63.72 64.39 64.39 64.39 14,300 +1.01(+1.59%)
Apr 16, 2014 63.60 63.79 63.21 63.38 5,609 +0.14(+0.22%)
Apr 15, 2014 64.45 64.63 63.13 63.24 14,287 +3.00(+4.98%)
Apr 14, 2014 60.14 60.33 59.49 60.24 21,841 -1.13(-1.84%)
Apr 11, 2014 60.91 61.55 60.77 61.37 32,215 +0.11(+0.18%)
Apr 10, 2014 61.12 61.33 60.75 61.26 20,846 -1.16(-1.86%)
Apr 09, 2014 63.81 63.81 61.69 62.42 9,795 -0.41(-0.65%)
Apr 08, 2014 62.33 62.85 62.32 62.83 25,953 -1.66(-2.57%)
Apr 07, 2014 64.18 64.59 63.77 64.49 8,203 +1.00(+1.58%)
Apr 04, 2014 63.94 64.39 61.05 63.49 14,574 -2.39(-3.63%)
Apr 03, 2014 66.30 66.59 65.84 65.88 21,965 +0.25(+0.38%)
Apr 02, 2014 65.10 65.64 64.82 65.64 13,756 -1.56(-2.33%)
Apr 01, 2014 66.54 67.45 66.25 67.20 34,672 +0.75(+1.13%)
Mar 31, 2014 65.34 66.81 64.81 66.45 20,618 +1.26(+1.93%)
Mar 28, 2014 65.78 65.95 64.49 65.19 71,190 +0.08(+0.12%)
Mar 27, 2014 64.54 65.49 64.06 65.11 22,608 +1.05(+1.64%)
Mar 26, 2014 62.63 64.14 61.50 64.06 37,360 +1.62(+2.59%)
Mar 25, 2014 62.46 62.63 61.71 62.44 14,557 -0.16(-0.26%)
Mar 24, 2014 61.80 62.87 61.32 62.60 32,759 +3.13(+5.26%)
Mar 21, 2014 58.82 59.47 58.66 59.47 53,000 -0.91(-1.51%)
Mar 20, 2014 60.77 60.78 59.55 60.38 53,412 +0.16(+0.27%)
Mar 19, 2014 58.03 60.32 58.01 60.22 26,868 +3.18(+5.58%)
Mar 18, 2014 56.90 57.07 55.89 57.04 12,580 +1.51(+2.72%)
Mar 17, 2014 53.93 55.70 53.89 55.53 9,260 +1.92(+3.57%)
Mar 14, 2014 53.09 54.42 53.09 53.61 33,492 -1.30(-2.36%)
Mar 13, 2014 55.54 55.75 54.55 54.91 16,068 -0.58(-1.05%)
Mar 12, 2014 55.84 55.92 55.00 55.49 29,993 -2.72(-4.67%)
Mar 11, 2014 57.74 58.98 57.70 58.21 17,604 -0.81(-1.37%)
Mar 10, 2014 59.12 59.32 58.13 59.02 13,413 +0.02(+0.03%)
Mar 07, 2014 60.03 60.06 58.91 59.00 15,027 +1.35(+2.34%)
Mar 06, 2014 58.35 58.60 57.39 57.65 28,117 -2.08(-3.48%)
Mar 05, 2014 59.50 59.73 58.85 59.73 6,523 +0.04(+0.07%)
Mar 04, 2014 59.69 60.16 58.77 59.69 50,056 +2.12(+3.69%)
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.