$42.45 -0.48 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Jan. 26, 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
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
12/30/201439.6240.0039.6139.72219,070
12/29/201439.4939.4939.0239.1878,761
12/26/201439.5639.5939.5039.5845,578
12/24/201438.8438.8738.8238.825,965
12/23/201438.8738.9938.8138.83209,293
12/22/201439.5639.5638.7438.79113,287
12/19/201439.6239.6439.5539.5820,570
12/18/201439.8439.8439.5339.6555,491
12/17/201439.5439.7739.1739.3767,432
12/16/201440.0540.1639.4439.62123,869
12/15/201440.1040.3239.4439.4455,630
12/12/201440.5040.6140.3640.4623,931
12/11/201440.3540.8340.3540.6029,554
12/10/201440.7640.8340.6640.7332,188
12/9/201440.3640.8540.3640.7992,432
12/8/201439.6339.9739.4839.89129,310
12/5/201439.6039.6039.4039.4513,565
12/4/201439.9940.0639.9339.9331,305
12/3/201439.8240.1739.8240.07111,808
12/2/201439.6939.7539.5839.6723,789
12/1/201439.1540.3939.1540.16242,927
11/28/201439.0639.1338.5338.5352,334
11/26/201439.7039.7239.6239.6531,737
11/25/201439.7439.7739.6239.6814,273
11/24/201439.7039.7539.5739.7218,009
11/21/201439.8439.9539.4939.77120,502
11/20/201439.4739.6239.2639.5638,480
11/19/201439.5839.7038.9639.1761,051
11/18/201439.5339.6739.5239.6613,861
11/17/201439.2639.3339.1339.3016,341
11/14/201438.1639.4638.1539.4429,383
11/13/201438.5338.6338.3138.4215,972
11/12/201438.5938.5938.3338.3822,987
11/11/201438.2438.7438.2238.5919,347
11/10/201438.6238.6337.9637.9917,071
11/7/201438.1238.9638.1238.9644,072
11/6/201437.8537.9637.7637.7925,122
11/5/201437.8138.1037.7437.7648,144
11/4/201438.6238.8138.6238.6516,836
11/3/201438.6938.7838.5938.6222,157
10/31/201438.5138.8438.4838.7979,498
10/30/201439.9039.9039.6639.7418,849
10/29/201440.6440.6740.1340.1819,121
10/28/201440.8340.8840.7540.768,271
10/27/201440.7940.8240.7540.7844,086
10/24/201440.9340.9540.8340.8811,756
10/23/201440.9840.9940.7240.9316,360
10/22/201441.3041.3841.2241.238,774
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center