$39.10 -0.50 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Mar. 30, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
6/16/201044.2844.2843.7743.9139,000
6/15/201043.9844.1143.5344.1174,600
6/14/201043.5543.7743.3843.6472,100
6/11/201043.6643.9043.4943.8332,000
6/10/201043.5343.7343.3243.3928,600
6/9/201043.9444.0643.6043.9840,600
6/8/201044.3444.6144.0144.1499,800
6/7/201043.3244.4043.3244.2398,200
6/4/201043.2643.5242.7243.44240,900
6/3/201043.4943.5342.8543.0754,400
6/2/201043.5543.6843.3043.68449,100
6/1/201043.7643.8343.6343.7458,700
5/28/201043.2443.3642.8943.36127,100
5/27/201043.0543.4243.0543.3064,600
5/26/201043.2143.4043.1643.2559,600
5/25/201042.6742.8542.6042.8162,800
5/24/201042.3843.5642.3042.63109,900
5/21/201041.8742.3741.7142.0077,100
5/20/201042.3842.6942.0042.1677,400
5/19/201043.1143.1342.3642.5642,700
5/18/201043.2943.8143.1843.5744,600
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center