$38.84 -0.74 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Dec. 22, 2014 | 02:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
3/12/201039.6239.6539.2439.3678,700
3/11/201039.4439.6039.4439.5820,000
3/10/201040.1440.2239.4639.5332,200
3/9/201039.7940.1239.7939.9923,000
3/8/201040.6140.6140.0140.1348,500
3/5/201040.5140.7440.4340.48121,800
3/4/201040.5940.5940.2340.4747,100
3/3/201040.6840.9140.5840.7322,200
3/2/201040.2440.6840.1640.4826,300
3/1/201039.8340.0439.8039.9137,600
2/26/201039.6839.9739.6639.9534,000
2/25/201038.9339.6338.9339.5315,200
2/24/201039.2039.4039.1039.1720,300
2/23/201039.7239.7239.3039.3520,200
2/22/201040.0740.0839.7139.7811,700
2/19/201039.9140.2239.6939.9036,900
2/18/201039.9840.2039.8440.1024,000
2/17/201039.9940.0939.8139.8919,400
2/16/201039.9340.0739.8739.9880,400
2/12/201038.7339.0838.5439.0618,400
2/11/201038.5139.2538.5139.1420,600
2/10/201038.4038.4738.0338.3827,800
2/9/201038.3938.7238.3538.4819,200
2/8/201038.0038.3237.9637.998,100
2/5/201037.9038.2137.3738.2169,900
2/4/201038.8938.8937.8838.10129,300
2/3/201039.8139.9039.6439.686,100
2/2/201039.8239.9939.6539.8311,300
2/1/201038.9639.5938.8739.5450,400
1/29/201038.6338.7638.4638.7416,800
1/28/201039.1139.1838.4338.9014,400
1/27/201039.2539.3238.7638.85286,800
1/26/201039.0639.4039.0639.2415,100
1/25/201039.2239.2839.1339.2362,300
1/22/201039.0639.2638.7739.1625,300
1/21/201039.6139.6538.9739.1826,100
1/20/201040.1440.1939.6139.7530,400
1/19/201040.5340.8140.5040.7490,100
1/15/201040.7140.7140.4040.4961,300
1/14/201040.7841.0840.5540.9924,400
1/13/201040.5840.8040.1340.7329,900
1/12/201041.0941.2640.2640.3545,100
1/11/201041.4741.5040.4241.25111,700
1/8/201040.7540.8340.3440.746,900
1/7/201040.6140.6440.4840.5127,200
1/6/201040.5140.8940.4240.8125,300
1/5/201040.1640.3639.9640.1416,900
1/4/201040.1340.2840.0040.15172,700
12/31/200939.4839.5239.2239.2218,700
12/30/200939.0039.2338.9239.0917,200
12/29/200939.4739.6639.3139.3646,700
12/28/200939.7539.7639.5039.7412,000
12/24/200939.4239.6739.4039.6716,200
12/23/200938.9739.3238.9539.0023,700
12/22/200939.0339.1238.5038.8170,000
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center