$41.23 0.00 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Oct. 22, 2014 | 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
5/30/201441.8441.8441.5141.7530,405
5/29/201441.9442.1441.9241.989,185
5/28/201442.1942.2542.0242.0918,638
5/27/201442.6642.6642.3442.3421,222
5/23/201443.2943.2943.2743.251,708
5/22/201443.4743.5043.2943.355,946
5/21/201443.1243.2243.0343.207,068
5/20/201443.2243.3943.2243.366,592
5/19/201443.5643.5643.3043.303,491
5/16/201443.2643.3343.2443.308,365
5/15/201443.3643.5643.3543.3515,275
5/13/201443.4143.4443.3143.3224,715
5/12/201443.5043.5343.4243.4220,497
5/8/201443.2343.2343.1143.177,624
5/7/201443.5843.6543.1643.1622,944
5/6/201443.8143.8243.7543.822,655
5/5/201443.9943.9943.8743.9012,449
5/2/201442.9743.7042.9243.4955,899
5/1/201442.9443.0342.9443.0318,063
4/30/201443.1843.3243.0643.219,060
4/29/201443.5143.5143.3643.4218,634
4/28/201443.5543.5743.3043.4719,553
4/25/201443.5243.6843.5143.6034,333
4/24/201442.7043.4742.6843.3240,310
4/23/201443.0143.0542.9042.991,220,420
4/22/201443.1343.1342.7543.0239,268
4/21/201443.1343.2143.0443.2133,539
4/17/201443.6043.6543.3243.3834,187
4/16/201443.6143.6443.4943.641,212,310
4/15/201443.4043.7043.3743.705,035
4/14/201444.4244.5644.4244.431,009
4/11/201444.2144.2144.1644.162,098
4/10/201444.1644.2944.1644.1933,922
4/9/201443.6644.0443.6243.956,983
4/8/201443.9143.9443.8443.8613,892
4/7/201443.4943.6243.4443.4889,548
4/4/201443.5743.8443.5743.6849,733
4/3/201443.0243.1743.0243.1215,844
4/2/201443.2743.3443.2143.2219,089
4/1/201443.0543.0542.8342.90128,180
3/31/201443.3143.3643.0043.0069,859
3/28/201443.2143.4743.1243.3376,030
3/27/201443.6043.6043.3043.3732,133
3/26/201443.9443.9943.5543.631,641,310
3/25/201444.0344.1543.9944.0317,514
3/24/201444.1844.2443.9343.95122,170
3/21/201444.9544.9544.7944.8210,741
3/20/201444.4944.7044.4944.5732,839
3/19/201445.1545.1544.5944.5982,830
3/18/201445.4545.7045.4345.5113,683
3/17/201446.3046.4445.8345.8728,004
3/14/201446.6146.6146.1746.4137,600
3/13/201445.8946.1945.8946.1025,738
3/12/201445.8546.0545.8245.9516,063
3/11/201445.3245.3444.9645.2638,100
3/10/201444.9345.1444.9145.017,995
3/7/201444.6845.0344.6744.9824,823
3/6/201445.2145.4345.1645.3722,585
3/5/201444.8545.0644.8044.9031,204
3/4/201444.7945.0144.7444.839,397
3/3/201445.3245.5345.2545.4135,268
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
Trading Center