$38.53 -1.12 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
11/28/201439.0639.1338.5338.5352,334
11/26/201439.7039.7239.6239.6531,737
11/25/201439.7439.7739.6239.6814,273
11/24/201439.7039.7539.5739.7218,009
11/21/201439.8439.9539.4939.77120,502
11/20/201439.4739.6239.2639.5638,480
11/19/201439.5839.7038.9639.1761,051
11/18/201439.5339.6739.5239.6613,861
11/17/201439.2639.3339.1339.3016,341
11/14/201438.1639.4638.1539.4429,383
11/13/201438.5338.6338.3138.4215,972
11/12/201438.5938.5938.3338.3822,987
11/11/201438.2438.7438.2238.5919,347
11/10/201438.6238.6337.9637.9917,071
11/7/201438.1238.9638.1238.9644,072
11/6/201437.8537.9637.7637.7925,122
11/5/201437.8138.1037.7437.7648,144
11/4/201438.6238.8138.6238.6516,836
11/3/201438.6938.7838.5938.6222,157
10/31/201438.5138.8438.4838.7979,498
10/30/201439.9039.9039.6639.7418,849
10/29/201440.6440.6740.1340.1819,121
10/28/201440.8340.8840.7540.768,271
10/27/201440.7940.8240.7540.7844,086
10/24/201440.9340.9540.8340.8811,756
10/23/201440.9840.9940.7240.9316,360
10/22/201441.3041.3841.2241.238,774
10/21/201441.5841.6341.4741.4820,191
10/20/201441.3641.4041.3341.404,684
10/17/201441.1241.1640.9441.0910,995
10/16/201441.1141.3041.1041.1897,211
10/15/201441.1841.5141.0341.08104,469
10/14/201440.9440.9940.9140.9614,772
10/13/201440.8140.9840.7740.914,440
10/10/201440.6540.6540.4740.605,187
10/9/201440.7340.7740.6340.6310,258
10/8/201440.4240.6140.0240.5830,485
10/7/201440.1340.2140.1240.194,478
10/6/201439.7540.1139.6840.0525,348
10/3/201439.7339.8539.5339.5614,905
10/2/201440.3040.4140.2040.3021,865
10/1/201440.2740.4240.2740.3214,793
9/30/201440.2340.4240.0740.158,867
9/29/201440.4740.4740.3740.4111,335
9/26/201440.3740.4340.2740.428,792
9/25/201440.1740.6740.1740.6010,732
9/24/201440.4640.6440.4140.41131,604
9/23/201440.7840.7840.5640.6122,387
9/22/201440.3040.5240.3040.3922,875
9/19/201440.6340.6340.3840.46371,545
9/18/201440.6040.7740.5240.7710,014
9/17/201441.1641.1640.6440.6412,969
9/16/201441.0041.2241.0041.223,518
9/15/201441.0141.0240.9841.007,376
9/12/201441.0241.0240.8940.9313,116
9/11/201441.3741.3741.0841.3227,283
9/10/201441.5641.6241.4741.6111,857
9/9/201441.7641.8341.5841.8216,281
9/8/201442.0942.0941.7341.7918,650
9/5/201442.1842.2642.1642.2620,705
9/4/201442.4242.4641.9742.0784,139
9/3/201442.1542.3042.1342.297,268
9/2/201442.2242.2442.0642.1563,875
8/29/201442.8643.0142.8442.9221,664
8/28/201443.0443.0442.9543.016,401
8/27/201442.8342.8342.7142.7120,783
8/26/201442.9642.9642.7442.7430,934
8/25/201442.5842.5942.5242.528,427
8/22/201442.6042.7042.4742.6729,733
8/21/201442.5042.6442.4642.5023,407
8/20/201443.1143.1642.9443.031,331,490
8/19/201443.3243.3243.1743.2490,094
8/18/201443.2543.3543.2543.327,365
8/15/201443.1843.7043.1543.5710,933
8/14/201443.8243.8743.7943.8119,471
8/13/201443.8143.8543.7043.81810,892
8/12/201443.8543.9743.6843.6823,608
8/11/201443.6343.7143.6043.658,220
8/8/201443.6943.8043.6943.76123,429
8/7/201443.5343.8443.5343.8146,753
8/6/201443.6043.7343.5643.571,091,660
8/5/201442.9343.0942.7942.9420,269
8/4/201443.1643.1642.9442.9858,453
8/1/201443.2243.2643.1343.1335,185
7/31/201442.9142.9942.7242.8316,339
7/30/201443.3143.3143.1943.2711,084
7/29/201443.4643.4643.3243.4516,633
7/28/201443.5843.6043.5343.586,963
7/25/201443.2043.6743.2043.6653,865
7/24/201443.2443.2543.0643.1613,353
7/23/201443.6843.6843.5943.6321,706
7/22/201443.8743.8743.5943.677,437
7/21/201443.9143.9543.8143.9048,306
7/18/201443.7443.8343.6843.822,634
7/17/201443.6044.2743.5544.1529,513
7/16/201443.4443.5343.3743.3710,373
7/15/201443.7343.8643.2043.2355,227
7/14/201443.6043.7843.5643.6724,625
7/11/201444.6844.7944.6644.797,198
7/10/201444.9544.9744.7244.7438,882
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center