$42.45 0.00 (%) 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
4/14/201041.2241.3741.1641.1922,600
4/13/201041.0741.1540.8641.0915,300
4/12/201041.4441.5741.1941.20317,900
4/9/201041.2441.5341.1841.3916,000
4/8/201041.0241.1440.9841.0810,200
4/7/201040.7441.1640.7440.9915,900
4/6/201040.4040.6540.4040.4611,100
4/5/201040.2740.4240.2240.3914,400
4/1/201040.1040.2540.0840.20463,900
3/31/201039.8839.9139.6839.7110,600
3/30/201039.6939.6939.3739.4241,600
3/29/201039.7239.7539.5739.6747,700
3/26/201039.1039.5938.9739.5921,100
3/25/201039.0039.0938.8738.9238,100
3/24/201039.0239.0438.7138.7824,800
3/23/201039.1839.5339.1539.4762,000
3/22/201039.2039.3539.0339.2928,200
3/19/201040.2040.2439.3539.5032,700
3/18/201040.2140.3539.9640.2022,200
3/17/201040.1440.2839.9539.9859,400
3/16/201040.1140.3240.0140.2649,600
3/15/201039.4239.5539.3539.5131,400
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center