PowerShares ETF Shs DB Gold Index Fund $43.58

down -0.08


28/7/2014 04:00 PM  |  NYSEARCA : DGL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
2/28/201444.7044.7044.3544.4930,888
2/27/201444.7344.8544.6144.6932,397
2/26/201444.7644.8044.4444.6284,243
2/25/201444.8345.1344.8345.02146,053
2/24/201444.8044.9644.7644.9410,644
2/21/201444.4644.6044.3644.6061,189
2/20/201444.1744.4444.0444.44447,817
2/19/201444.3444.4043.9643.99352,828
2/18/201444.3644.4844.2644.3733,674
2/14/201444.2144.3744.2144.254,977
2/13/201443.5143.7043.5143.703,030
2/12/201443.2943.4843.2343.275,694
2/11/201442.9543.3942.9543.3020,491
2/10/201442.7142.8342.7142.7694,454
2/7/201442.2242.5142.2042.5110,078
2/6/201442.2242.2242.0442.174,815
2/5/201442.3542.3642.1142.1987,684
2/4/201441.8742.0641.8642.0610,769
2/3/201441.8942.4141.8642.1929,730
1/31/201441.9541.9741.5641.7514,074
1/30/201441.5941.6941.5941.6630,618
1/29/201442.5042.6242.2142.6120,005
1/28/201442.1442.1441.9242.0516,838
1/27/201442.3142.3742.0342.0940,997
1/24/201442.4842.6142.3042.5478,616
1/23/201442.0842.4142.0842.3828,760
1/22/201441.5941.6141.4341.43155,152
1/21/201441.4541.6941.4541.62140,814
1/17/201441.8742.0841.8442.089,715
1/16/201441.6141.6741.6141.663,549
1/15/201441.4441.6441.4441.618,419
1/14/201441.9142.0941.6841.6842,707
1/13/201441.8842.1241.8242.1026,046
1/10/201441.6241.8841.6141.8471,630
1/9/201441.0541.2041.0441.1713,356
1/8/201441.0041.1840.9241.0814,674
1/7/201441.1941.3541.1241.3222,434
1/6/201441.6741.8140.8641.5863,330
1/3/201441.2841.6241.2841.5022,100
1/2/201441.0141.2740.9841.066,338
12/31/201339.8840.6539.8440.3649,623
12/30/201340.3940.4640.0740.1220,349
12/27/201340.7840.8040.6840.7315,555
12/26/201340.7140.7540.5640.5615,226
12/24/201340.2440.3940.2340.3713,885
12/23/201340.1940.3240.1440.1718,737
12/20/201340.0440.4840.0040.30237,909
12/19/201340.3040.3139.8439.9084,531
12/18/201341.3241.7640.8140.8982,967
12/17/201341.4041.5541.1841.28106,904
12/16/201341.4742.0041.4541.6718,783
12/13/201341.3541.5541.3341.5522,695
12/12/201341.2641.2641.0841.157,783
12/11/201342.3342.4042.0542.0821,528
12/10/201342.5242.5242.3042.4164,261
12/9/201341.3841.7141.3841.6517,432
12/6/201341.3341.4641.0841.2537,244
12/5/201341.1241.4740.8741.1338,196
12/4/201341.1541.9941.1541.77163,173
12/3/201340.8941.1540.7741.0229,926
12/2/201341.4741.5040.8640.9042,607
11/29/201342.0142.1442.0142.0344,804
11/27/201341.9241.9241.5341.5715,578
11/26/201341.7341.8841.6741.767,433
11/25/201341.4742.0941.4741.9421,500
11/22/201341.8841.8841.7341.7624,089
11/21/201341.6941.8841.5541.7516,793
11/20/201342.3942.4941.7541.8218,767
11/19/201342.8642.9942.8442.8620,684
11/18/201343.1143.1842.7442.838,563
11/15/201343.2943.3943.2943.3412,094
11/14/201343.2243.5143.2243.3224,477
11/13/201342.8942.9542.6642.8135,799
11/12/201343.0643.1842.4542.6626,985
11/11/201343.1343.1943.1343.188,625
11/8/201343.2943.3543.1643.345,000
11/7/201343.9944.2043.9543.983,110
11/6/201344.4144.4144.3144.382,880
11/5/201344.2044.2043.9944.1623,123
11/4/201344.4444.4444.2444.243,205
11/1/201344.2144.3343.9844.3212,541
10/31/201344.6844.7844.4944.589,678
10/30/201345.6745.7045.0145.2534,290
10/29/201345.4545.5245.3145.3216,198
10/28/201345.5345.8545.4845.5922,495
10/25/201345.2045.6645.2045.5412,383
10/24/201345.2145.5445.2145.3412,567
10/23/201344.8444.9644.8344.895,074
10/22/201344.7445.2144.7445.165,275
10/21/201344.3544.4044.2844.2810,586
10/18/201344.2444.3844.1844.2560,544
10/17/201344.3644.5744.3144.4327,488
10/16/201343.0043.1342.7443.058,397
10/15/201342.6243.2742.6143.1324,326
10/14/201343.2143.2342.8542.8718,399
10/11/201342.6542.7342.5942.6113,166
10/10/201343.6543.8643.3543.3510,826
10/9/201344.0644.1643.6743.9826,956
10/8/201344.6444.8244.4644.47105,720
10/7/201344.4144.6544.4044.593,098
Trading Center