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 (%)
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%)
Mar 03, 2014 57.90 58.20 57.07 57.57 39,224 -3.66(-5.98%)
Feb 28, 2014 60.55 62.15 60.55 61.23 47,157 +0.60(+0.99%)
Feb 27, 2014 60.57 61.22 59.93 60.63 61,682 -0.28(-0.46%)
Feb 26, 2014 60.14 61.45 60.14 60.91 22,172 +1.46(+2.46%)
Feb 25, 2014 60.02 60.02 58.90 59.45 20,202 -0.28(-0.47%)
Feb 24, 2014 59.86 61.51 59.58 59.73 17,416 -1.78(-2.89%)
Feb 21, 2014 61.53 62.26 61.12 61.51 12,468 -0.09(-0.15%)
Feb 20, 2014 62.92 63.33 61.45 61.60 47,563 -1.95(-3.08%)
Feb 19, 2014 62.00 63.62 61.90 63.55 19,909 +1.67(+2.71%)
Feb 18, 2014 62.05 62.19 61.52 61.88 15,421 -0.43(-0.69%)
Feb 14, 2014 62.43 62.31 62.31 62.31 54,400 -2.66(-4.09%)
Feb 13, 2014 66.24 66.24 64.62 64.97 14,287 -1.73(-2.59%)
Feb 12, 2014 66.96 67.00 65.90 66.70 16,015 +0.10(+0.14%)
Feb 11, 2014 68.35 68.35 66.22 66.60 29,082 -2.56(-3.70%)
Feb 10, 2014 69.78 69.78 68.39 69.16 155,671 -1.36(-1.93%)
Feb 07, 2014 71.92 72.02 70.23 70.52 3,983 -1.57(-2.17%)
Feb 06, 2014 71.92 72.98 71.90 72.09 5,810 -0.08(-0.11%)
Feb 05, 2014 71.20 73.03 71.03 72.17 45,365 -0.41(-0.56%)
Feb 04, 2014 73.88 73.88 72.42 72.58 5,759 +0.27(+0.37%)
Feb 03, 2014 74.00 74.09 70.53 72.31 51,003 -2.29(-3.07%)
Jan 31, 2014 73.19 75.52 73.00 74.60 21,903 -0.41(-0.55%)
Jan 30, 2014 75.05 75.30 73.25 75.01 71,727 +4.42(+6.26%)
Jan 29, 2014 70.91 72.25 70.22 70.59 51,261 -2.43(-3.33%)
Jan 28, 2014 72.56 73.97 72.16 73.02 31,372 +0.09(+0.12%)
Jan 27, 2014 71.72 73.30 71.14 72.93 26,725 +2.27(+3.21%)
Jan 24, 2014 70.77 72.00 69.69 70.66 47,313 -1.14(-1.59%)
Jan 23, 2014 73.27 73.27 71.19 71.80 26,030 -4.71(-6.16%)
Jan 22, 2014 75.96 76.72 75.63 76.51 13,991 +1.03(+1.36%)
Jan 21, 2014 76.10 76.59 75.24 75.48 32,586 +2.08(+2.84%)
Jan 17, 2014 74.65 73.40 73.40 73.40 48,900 -2.01(-2.67%)
Jan 16, 2014 75.26 75.78 75.26 75.41 13,074 -0.39(-0.51%)
Jan 15, 2014 75.36 76.71 75.50 75.80 31,280 +0.44(+0.58%)
Jan 14, 2014 73.99 75.50 73.33 75.36 26,907 +2.04(+2.78%)
Jan 13, 2014 75.19 75.19 73.21 73.32 104,724 -1.53(-2.04%)
Jan 10, 2014 75.60 76.18 74.39 74.85 27,270 -3.62(-4.61%)
Jan 09, 2014 78.70 79.15 77.76 78.47 10,782 -0.49(-0.62%)
Jan 08, 2014 79.32 79.97 78.35 78.96 39,462 +1.49(+1.93%)
Jan 07, 2014 78.28 78.85 77.47 77.47 32,246 +1.05(+1.37%)
Jan 06, 2014 75.70 77.33 74.25 76.42 184,400 -0.12(-0.16%)
Jan 03, 2014 77.90 78.00 75.90 76.54 73,908 -2.53(-3.20%)
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.