$39.84 -0.10 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Feb. 27, 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
5/17/201044.5544.5543.5143.5570,000
5/14/201044.4644.4743.4643.9585,100
5/13/201044.2444.3843.8043.99127,800
5/12/201044.1944.5644.0744.29219,300
5/11/201043.5944.0743.4144.02145,100
5/10/201042.8642.9942.5842.89456,600
5/7/201042.9043.2742.6643.1437,000
5/6/201042.2043.2242.1643.2263,900
5/5/201041.4241.9541.3141.9316,800
5/4/201042.3942.3941.6741.8627,600
5/3/201042.2742.3642.0942.1419,300
4/30/201042.0042.1242.0042.0623,000
4/29/201041.5141.7341.5141.6821,700
4/28/201041.5241.8941.4041.6714,200
4/27/201040.9841.7940.9741.7953,300
4/26/201041.1541.2241.0741.077,800
4/23/201041.0041.2541.0041.2238,400
4/22/201040.7540.7640.2840.7241,500
4/21/201040.7140.9640.6340.9235,700
4/20/201040.7740.7740.5840.5818,000
4/19/201040.3740.5140.3140.4715,400
4/16/201041.0141.0740.3440.4936,300
4/15/201041.1641.4341.1241.399,800
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center