DX DLY GLD MIN IDX (NY: DUST)
1.320 USD  -0.305 (-18.77%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.530 1.540 1.310 1.320 117,542,377 -0.30(-18.77%)
Apr 28, 2016 1.820 1.840 1.600 1.625 105,415,909 -0.25(-13.10%)
Apr 27, 2016 1.910 2.050 1.860 1.870 76,131,459 -0.07(-3.61%)
Apr 26, 2016 2.010 2.110 1.940 1.940 52,089,525 -0.14(-6.73%)
Apr 25, 2016 2.010 2.110 1.970 2.080 52,428,128 +0.04(+1.96%)
Apr 22, 2016 1.970 2.090 1.850 2.040 90,773,543 +0.15(+7.94%)
Apr 21, 2016 1.840 1.990 1.820 1.890 97,673,614 -0.10(-5.03%)
Apr 20, 2016 1.900 2.030 1.760 1.990 110,296,259 +0.09(+4.74%)
Apr 19, 2016 1.960 2.000 1.845 1.900 84,862,717 -0.31(-14.03%)
Apr 18, 2016 2.140 2.300 2.130 2.210 43,953,372 +0.00(+0.00%)
Apr 15, 2016 2.370 2.470 2.180 2.210 59,853,973 -0.20(-8.30%)
Apr 14, 2016 2.250 2.510 2.190 2.410 90,490,346 +0.19(+8.56%)
Apr 13, 2016 2.160 2.250 2.080 2.220 74,706,179 +0.16(+7.77%)
Apr 12, 2016 2.100 2.200 2.010 2.060 82,034,587 -0.05(-2.37%)
Apr 11, 2016 2.390 2.410 2.080 2.110 95,034,648 -0.45(-17.58%)
Apr 08, 2016 2.860 2.870 2.520 2.560 74,528,143 -0.28(-9.86%)
Apr 07, 2016 2.920 2.950 2.800 2.840 74,927,116 -0.26(-8.39%)
Apr 06, 2016 3.250 3.280 3.080 3.100 42,402,415 -0.02(-0.64%)
Apr 05, 2016 3.170 3.440 3.100 3.120 47,656,841 -0.30(-8.77%)
Apr 04, 2016 3.210 3.450 3.200 3.420 39,821,090 +0.26(+8.23%)
Apr 01, 2016 3.490 3.550 3.160 3.160 54,869,128 -0.07(-2.17%)
Mar 31, 2016 3.000 3.240 2.960 3.230 40,428,913 +0.12(+3.86%)
Mar 30, 2016 3.120 3.290 3.010 3.110 58,406,100 +0.10(+3.32%)
Mar 29, 2016 3.500 3.620 2.960 3.010 75,046,997 -0.59(-16.39%)
Mar 28, 2016 3.500 3.790 3.470 3.600 31,056,891 +0.01(+0.28%)
Mar 24, 2016 3.590 3.590 3.590 0 -0.25(-6.51%)
Mar 23, 2016 3.510 3.860 3.460 3.840 77,717,129 +0.71(+22.68%)
Mar 22, 2016 3.000 3.250 2.950 3.130 44,067,001 -0.01(-0.32%)
Mar 21, 2016 3.180 3.270 3.050 3.140 47,298,794 +0.00(+0.00%)
Mar 18, 2016 3.240 3.250 2.980 3.140 55,445,455 -0.04(-1.26%)
Mar 17, 2016 2.970 3.240 2.790 3.180 94,933,834 +0.15(+4.95%)
Mar 16, 2016 3.980 4.130 3.000 3.030 82,734,541 -0.77(-20.26%)
Mar 15, 2016 4.060 4.230 3.790 3.800 56,867,198 -0.25(-6.17%)
Mar 14, 2016 3.530 4.080 3.460 4.050 63,926,837 +0.45(+12.50%)
Mar 11, 2016 3.480 3.670 3.310 3.600 49,377,309 +0.19(+5.57%)
Mar 10, 2016 3.750 3.785 3.380 3.410 66,649,565 -0.51(-13.01%)
Mar 09, 2016 4.250 4.350 3.790 3.920 81,967,691 -0.05(-1.26%)
Mar 08, 2016 3.360 3.990 3.320 3.970 67,636,550 +0.48(+13.75%)
Mar 07, 2016 3.730 3.770 3.290 3.490 70,446,804 -0.39(-10.05%)
Mar 04, 2016 3.830 3.980 3.220 3.880 98,737,544 +0.03(+0.78%)
Mar 03, 2016 4.290 4.320 3.700 3.850 59,224,038 -0.51(-11.70%)
Mar 02, 2016 4.610 4.680 4.260 4.360 43,833,024 -0.36(-7.63%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here