$39.10 -0.04 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

May. 27, 2015 | 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
5/27/201539.0839.1139.0839.105,355
5/26/201539.0839.1639.0839.145,310
5/22/201539.6639.8039.6539.726,518
5/21/201539.6839.7739.6839.755,123
5/20/201539.8539.9339.8239.873,545
5/19/201540.0340.0339.7939.8315,346
5/18/201540.3440.4940.3240.4013,465
5/15/201540.1040.3940.1040.365,333
5/14/201540.2840.4240.2440.2614,806
5/13/201539.7540.1439.7540.0610,454
5/12/201539.2139.3439.2139.318,609
5/11/201539.1539.1538.9138.981,600
5/8/201539.1539.1739.0439.1720,407
5/7/201538.9539.0038.9538.959,771
5/6/201539.3839.3839.1839.2811,836
5/5/201539.5139.5139.3139.3121,798
5/4/201539.2039.2939.1339.165,938
5/1/201538.6138.7438.5838.742,769
4/30/201538.7839.0138.7838.995,678
4/29/201539.8639.9639.6139.6629,988
4/28/201539.7240.0539.7239.9730,988
4/27/201539.2639.7639.2639.6412,699
4/24/201539.1839.1838.7438.846,157
4/23/201539.1439.4839.1439.3625,702
4/22/201539.4439.4439.0939.1229,473
4/21/201539.4039.6739.4039.619,543
4/20/201539.4839.4939.3139.4230,244
4/17/201539.6339.7739.6339.7021,234
4/16/201539.7039.7339.4339.5225,356
4/15/201539.3639.6939.3539.6666,264
4/14/201539.3639.5439.3139.3336,437
4/13/201539.6439.6439.5139.5831,526
4/10/201539.8239.8739.7239.872,988
4/9/201539.4039.4439.3439.4046,041
4/8/201539.8439.8439.5339.7022,458
4/7/201540.0140.0339.8739.946,218
4/6/201540.3040.3840.0540.1045,538
4/2/201539.6739.6939.4639.6323,297
4/1/201539.3839.7739.3839.7040,623
3/31/201539.1939.1938.9739.0521,357
3/30/201539.1839.2739.0639.10130,030
3/27/201538.7039.6238.7039.603,392
3/26/201539.7839.7839.6639.7012,922
3/25/201539.5539.5539.4439.4419,376
3/24/201539.2939.3839.2039.3812,629
3/23/201539.0639.3139.0639.2816,260
3/20/201538.7539.2038.7539.0327,254
3/19/201538.4038.6538.4038.6011,519
3/18/201537.9038.6437.8638.6415,291
3/17/201537.7738.2437.7337.8738,164
3/16/201538.1738.1737.9938.1024,429
3/13/201538.1738.1738.0038.1013,383
3/12/201538.1638.1637.9238.037,315
3/11/201538.0738.0937.9038.0828,694
3/10/201538.5538.5738.2438.3132,870
3/9/201538.6838.6838.4938.4911,301
3/6/201538.9138.9338.4638.4912,559
3/5/201539.8839.9239.5239.5715,811
3/4/201539.8139.8139.5339.5836,288
3/3/201539.9340.1039.6939.751,613,890
3/2/201540.0940.0939.8039.8233,551
2/27/201540.2240.2739.8439.8416,599
2/26/201540.1040.1039.8739.9449,779
2/25/201539.8839.8839.7339.8424,232
2/24/201539.5539.7139.3439.6632,329
2/23/201539.6539.8939.6139.7119,109
2/20/201539.9640.0539.6139.7111,525
2/19/201540.1040.1039.8939.8942,329
2/18/201539.9140.0739.6140.02240,613
2/17/201540.0840.1039.7939.9333,344
2/13/201540.6640.8440.5740.6216,099
2/12/201540.5240.5440.3840.4126,507
2/11/201540.8140.8140.3040.3322,963
2/10/201540.8741.0240.7440.8449,602
2/9/201540.9541.1440.9241.06119,784
2/6/201541.0541.1540.7340.9049,005
2/5/201541.7342.0041.6141.9988,933
2/4/201541.9842.1241.8141.9526,946
2/3/201542.0442.0441.6541.811,462,020
2/2/201542.0542.5042.0542.2427,863
1/30/201541.8642.6141.7442.6112,125
1/29/201542.0842.1241.5641.6142,327
1/28/201542.6742.7542.4942.628,392
1/27/201542.8043.0542.7442.98133,060
1/26/201542.5942.5942.3342.4518,419
1/23/201543.0143.0142.6342.9385,904
1/22/201543.0843.3842.9943.31152,798
1/21/201543.2843.2942.7242.9452,516
1/20/201542.7043.0342.6842.93129,137
1/16/201542.0542.5042.0342.30146,034
1/15/201541.6041.9641.6041.7159,726
1/14/201541.0841.1640.6740.6747,794
1/13/201541.0641.0840.7640.7851,846
1/12/201540.5840.9640.5840.919,016
1/9/201540.3840.4440.2940.449,215
1/8/201540.1340.2439.9539.9611,990
1/6/201540.0540.5040.0340.3852,181
1/5/201539.6039.9539.5839.953,095
1/2/201538.7039.4738.7039.2123,707
12/31/201439.5839.6039.0339.1465,548
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center