$41.48 0.00 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center