PowerShares ETF Shs DB Gold Index Fund $44.74

up +0.28


10/7/2014 04:00 PM  |  NYSEARCA : DGL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
7/10/201444.9544.9744.7244.7438,882
7/9/201444.3644.5444.2744.46263,965
7/8/201444.2944.3443.9944.178,071
7/7/201444.0344.1443.9244.1438,547
7/3/201444.1044.2244.1044.1936,023
7/2/201444.5044.6044.4244.47692,383
7/1/201444.5044.5644.3644.4533,871
6/30/201444.0244.5144.0244.5023,251
6/27/201444.1344.2044.0744.078,734
6/26/201444.0044.0743.9244.0513,384
6/25/201444.0844.2844.0844.195,218
6/24/201444.2344.2644.1044.1418,507
6/20/201443.9744.1243.9544.0024,472
6/19/201443.1944.2243.1944.11200,110
6/18/201442.5042.6142.4842.604,605
6/17/201442.3242.4842.3042.482,649
6/16/201442.7042.7042.4942.506,351
6/13/201442.5342.7242.5342.684,493
6/12/201442.3242.6142.3242.586,016
6/11/201442.2042.2042.1142.146,348
6/10/201442.0942.1442.0942.142,783
6/9/201441.9241.9241.8541.886,025
6/6/201441.9041.9041.7041.885,617
6/5/201441.8341.9441.8041.8713,853
6/4/201441.6541.6541.5241.5241,033
6/3/201441.5541.6541.5541.655,267
6/2/201441.7141.7541.5241.5527,829
5/30/201441.8441.8441.5141.7530,405
5/29/201441.9442.1441.9241.989,185
5/28/201442.1942.2542.0242.0918,638
5/27/201442.6642.6642.3442.3421,222
5/23/201443.2943.2943.2743.251,708
5/22/201443.4743.5043.2943.355,946
5/21/201443.1243.2243.0343.207,068
5/20/201443.2243.3943.2243.366,592
5/19/201443.5643.5643.3043.303,491
5/16/201443.2643.3343.2443.308,365
5/15/201443.3643.5643.3543.3515,275
5/13/201443.4143.4443.3143.3224,715
5/12/201443.5043.5343.4243.4220,497
5/8/201443.2343.2343.1143.177,624
5/7/201443.5843.6543.1643.1622,944
5/6/201443.8143.8243.7543.822,655
5/5/201443.9943.9943.8743.9012,449
5/2/201442.9743.7042.9243.4955,899
5/1/201442.9443.0342.9443.0318,063
4/30/201443.1843.3243.0643.219,060
4/29/201443.5143.5143.3643.4218,634
4/28/201443.5543.5743.3043.4719,553
4/25/201443.5243.6843.5143.6034,333
4/24/201442.7043.4742.6843.3240,310
4/23/201443.0143.0542.9042.991,220,420
4/22/201443.1343.1342.7543.0239,268
4/21/201443.1343.2143.0443.2133,539
4/17/201443.6043.6543.3243.3834,187
4/16/201443.6143.6443.4943.641,212,310
4/15/201443.4043.7043.3743.705,035
4/14/201444.4244.5644.4244.431,009
4/11/201444.2144.2144.1644.162,098
4/10/201444.1644.2944.1644.1933,922
4/9/201443.6644.0443.6243.956,983
4/8/201443.9143.9443.8443.8613,892
4/7/201443.4943.6243.4443.4889,548
4/4/201443.5743.8443.5743.6849,733
4/3/201443.0243.1743.0243.1215,844
4/2/201443.2743.3443.2143.2219,089
4/1/201443.0543.0542.8342.90128,180
3/31/201443.3143.3643.0043.0069,859
3/28/201443.2143.4743.1243.3376,030
3/27/201443.6043.6043.3043.3732,133
3/26/201443.9443.9943.5543.631,641,310
3/25/201444.0344.1543.9944.0317,514
3/24/201444.1844.2443.9343.95122,170
3/21/201444.9544.9544.7944.8210,741
3/20/201444.4944.7044.4944.5732,839
3/19/201445.1545.1544.5944.5982,830
3/18/201445.4545.7045.4345.5113,683
3/17/201446.3046.4445.8345.8728,004
3/14/201446.6146.6146.1746.4137,600
3/13/201445.8946.1945.8946.1025,738
3/12/201445.8546.0545.8245.9516,063
3/11/201445.3245.3444.9645.2638,100
3/10/201444.9345.1444.9145.017,995
3/7/201444.6845.0344.6744.9824,823
3/6/201445.2145.4345.1645.3722,585
3/5/201444.8545.0644.8044.9031,204
3/4/201444.7945.0144.7444.839,397
3/3/201445.3245.5345.2545.4135,268
2/28/201444.7044.7044.3544.4930,888
2/27/201444.7344.8544.6144.6932,397
2/26/201444.7644.8044.4444.6284,243
2/25/201444.8345.1344.8345.02146,053
2/24/201444.8044.9644.7644.9410,644
2/21/201444.4644.6044.3644.6061,189
2/20/201444.1744.4444.0444.44447,817
2/19/201444.3444.4043.9643.99352,828
2/18/201444.3644.4844.2644.3733,674
2/14/201444.2144.3744.2144.254,977
2/13/201443.5143.7043.5143.703,030
2/12/201443.2943.4843.2343.275,694
Trading Center