$35.90 -0.20 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Jul. 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
7/24/201535.5036.1335.4936.1017,164
7/23/201536.0336.0635.7035.7217,626
7/22/201535.7535.9435.7535.936,714
7/21/201536.2836.4136.1036.108,136
7/20/201536.5436.5436.2136.2326,208
7/17/201537.3637.3637.1837.2413,320
7/16/201537.6537.6537.6237.623,995
7/15/201537.7137.7837.6237.768,189
7/14/201538.0938.0937.9637.992,637
7/13/201537.9338.0937.9238.096,552
7/10/201538.1638.2538.1638.253,938
7/9/201538.2538.2538.1538.206,278
7/8/201538.2138.2738.1338.132,334
7/7/201538.0538.0637.7938.0067,141
7/6/201538.3538.6238.3538.4522,967
7/2/201538.2738.3638.2638.3617,975
7/1/201538.4638.5238.4238.4230,818
6/30/201538.5438.6138.4438.6025,754
6/29/201538.7138.8538.6438.8314,907
6/26/201538.5038.5038.5038.50283
6/25/201538.6138.6138.6138.61441
6/24/201538.5838.6738.5838.6620,373
6/23/201538.7738.8138.7338.7411,411
6/22/201538.9439.0138.9339.013,847
6/19/201539.6039.6039.5039.5010,449
6/18/201539.5539.6839.5039.559,599
6/17/201538.7639.0738.6739.054,244
6/16/201538.7638.8938.7638.8710,756
6/15/201538.9339.0938.8939.072,444
6/12/201538.8138.8738.8138.862,565
6/11/201538.8238.8938.7838.862,268
6/10/201539.1539.1539.0339.039,413
6/9/201538.8538.8638.7238.723,866
6/8/201538.5838.6538.5338.6510,155
6/5/201538.3038.5538.3038.552,774
6/4/201538.6938.7238.6638.714,677
6/3/201539.2139.2138.9139.0125,202
6/2/201539.2839.3539.2839.3011,455
6/1/201539.5039.5239.1839.192,008
5/29/201539.1739.2739.1639.1716,492
5/28/201539.0839.1738.9439.165,951
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!