POWERSHARES DB GOLD $46.94

down -0.30


24/5/2013 04:24 PM  |  NYSEARCA : DGL  |  Industries :
Type:

DGL historical data

Date Open High Low Close Volume
5/24/2013 47.06 47.18 46.89 46.94 183
5/23/2013 47.20 47.30 46.74 47.24 1090
5/22/2013 47.14 48.02 45.92 46.30 1724
5/21/2013 46.36 46.85 46.12 46.63 998
5/20/2013 45.88 47.47 45.87 47.43 1017
5/17/2013 46.73 46.78 45.95 45.97 475
5/16/2013 46.70 47.14 46.67 47.04 381
5/15/2013 47.93 48.07 47.10 47.25 839
5/14/2013 48.46 48.86 48.37 48.40 387
5/13/2013 48.62 48.78 48.60 48.65 141
5/10/2013 48.56 49.07 48.27 49.07 435
5/9/2013 49.67 49.99 49.39 49.50 435
5/8/2013 49.85 50.16 49.75 50.09 784
5/7/2013 49.28 49.38 49.02 49.36 285
5/6/2013 50.03 50.09 49.84 49.99 220
5/3/2013 49.80 50.11 49.78 49.98 775
5/2/2013 49.90 50.06 49.82 49.87 413
5/1/2013 49.43 49.70 48.95 49.61 362
4/30/2013 50.04 50.20 49.80 50.20 1172
4/29/2013 49.96 50.15 49.74 50.01 225
4/26/2013 50.02 50.38 49.27 49.55 800
4/25/2013 49.15 49.90 49.15 49.79 270
4/24/2013 48.50 48.64 48.33 48.62 500
4/23/2013 48.22 48.22 47.77 48.07 1194
4/22/2013 48.54 48.54 48.25 48.44 419
4/19/2013 47.77 47.77 47.29 47.60 1839
4/18/2013 47.13 47.51 46.97 47.17 6021
4/17/2013 46.98 47.40 46.52 46.68 1403
4/16/2013 47.39 47.44 46.31 46.67 3206
4/15/2013 47.81 48.04 45.83 46.13 4392
4/12/2013 52.26 52.34 50.51 50.65 2033
4/11/2013 53.07 53.41 53.06 53.19 556
4/10/2013 53.79 53.79 53.05 53.10 256
4/9/2013 53.64 54.17 53.64 54.01 385
4/8/2013 53.68 53.74 53.42 53.58 156
4/5/2013 53.36 53.88 53.25 53.82 419
4/4/2013 52.70 53.01 52.65 52.90 704
4/3/2013 53.56 53.73 52.80 53.07 534
4/2/2013 53.94 53.99 53.70 53.70 406
4/1/2013 54.48 54.57 54.41 54.53 125
3/28/2013 54.45 54.53 54.36 54.48 113
3/27/2013 54.50 54.82 54.50 54.80 464
3/26/2013 54.45 54.59 54.41 54.55 295
3/25/2013 54.56 54.83 54.47 54.73 297
3/22/2013 54.81 54.97 54.80 54.87 344
3/21/2013 55.08 55.15 54.98 55.09 313
3/20/2013 54.86 54.95 54.68 54.77 321
3/19/2013 54.73 55.10 54.72 55.05 264
3/18/2013 54.90 54.97 54.68 54.79 262
3/15/2013 54.36 54.47 54.29 54.31 392
3/14/2013 53.96 54.33 53.96 54.19 220
3/13/2013 54.49 54.49 54.12 54.18 210
3/12/2013 54.33 54.52 54.26 54.38 531
3/11/2013 53.87 53.97 53.83 53.93 139
3/8/2013 53.46 54.01 53.39 53.85 526
3/7/2013 53.95 53.95 53.75 53.83 750
3/6/2013 53.57 54.03 53.48 54.03 1045
3/5/2013 53.98 54.08 53.65 53.77 971
3/4/2013 53.74 53.85 53.56 53.69 47725
3/1/2013 54.01 54.11 53.65 53.75 2071
2/28/2013 54.33 54.33 53.75 53.94 828
2/27/2013 54.83 54.90 54.39 54.51 1114
2/26/2013 54.45 55.30 54.18 55.13 619
2/25/2013 54.13 54.52 54.07 54.45 7692
2/22/2013 53.59 53.94 53.59 53.94 777
2/21/2013 53.59 54.09 53.59 53.82 7420
2/20/2013 54.31 54.31 53.24 53.41 2216
2/19/2013 54.95 54.96 54.69 54.80 1503
2/15/2013 55.18 55.27 54.59 54.96 2084
2/14/2013 56.27 56.35 55.83 55.90 313
2/13/2013 56.35 56.35 56.10 56.16 980
2/12/2013 56.30 56.53 56.16 56.47 684
2/11/2013 56.46 56.48 56.30 56.41 93
2/8/2013 57.04 57.22 57.01 57.10 674
2/7/2013 56.99 57.54 56.99 57.21 400
2/6/2013 57.32 57.47 57.29 57.40 161
2/5/2013 57.55 57.55 57.04 57.23 2020
2/4/2013 57.00 57.42 56.97 57.28 668
2/1/2013 57.48 57.54 56.86 57.06 633
1/31/2013 57.12 57.17 56.73 56.97 771
1/30/2013 57.53 57.63 57.32 57.35 580
1/29/2013 56.90 57.02 56.82 56.93 684
1/28/2013 56.64 56.79 56.59 56.65 54
1/25/2013 56.78 56.90 56.71 56.79 860
1/24/2013 57.24 57.35 57.02 57.11 174
1/23/2013 57.97 57.99 57.70 57.75 258
1/22/2013 57.84 58.08 57.83 57.92 225
1/18/2013 57.86 57.88 57.68 57.71 400
1/17/2013 57.28 58.17 57.26 57.80 344
1/16/2013 57.41 57.62 57.38 57.55 567
1/15/2013 57.59 57.72 57.45 57.50 721
1/14/2013 57.28 57.29 57.02 57.14 253
1/11/2013 57.26 57.26 56.65 56.97 1322
1/10/2013 57.17 57.50 57.17 57.33 730
1/9/2013 56.84 56.85 56.61 56.80 637
1/8/2013 56.75 56.94 56.60 56.81 535
1/7/2013 56.34 56.52 56.34 56.42 957
1/4/2013 56.46 56.79 56.21 56.74 3521
1/3/2013 57.52 57.62 56.94 57.07 330
1/2/2013 57.86 58.11 57.74 57.75 5050
Marketplace
Trading Center