POWERSHARES DB GOLD $46.63

down -0.80


21/5/2013 04:21 PM  |  NYSEARCA : DGL  |  Industries :
Type:

DGL historical data

Date Open High Low Close Volume
8/4/2008 33.46 33.74 33.17 33.27 226
8/1/2008 33.78 34.03 33.73 33.84 100
7/31/2008 34.34 34.38 33.93 34.00 812
7/30/2008 33.56 33.86 33.19 33.73 649
7/29/2008 35.00 35.00 33.93 34.28 167
7/28/2008 34.38 34.65 34.38 34.63 131
7/25/2008 34.39 34.63 34.17 34.60 114
7/24/2008 33.49 34.56 33.12 34.43 572
7/23/2008 34.85 34.97 34.09 34.09 580
7/22/2008 36.16 36.16 34.22 35.02 300
7/21/2008 35.78 35.90 35.64 35.89 259
7/18/2008 35.59 35.81 35.41 35.54 333
7/17/2008 35.69 36.36 35.43 35.60 269
7/16/2008 36.36 36.38 35.22 35.66 523
7/15/2008 36.42 36.70 36.01 36.17 870
7/14/2008 35.89 36.27 35.80 36.20 619
7/11/2008 35.76 35.95 35.57 35.83 376
7/10/2008 34.87 35.20 34.79 35.20 405
7/9/2008 34.20 34.57 34.20 34.52 308
7/8/2008 34.21 34.36 33.93 34.23 550
7/7/2008 34.22 34.63 33.94 34.44 428
7/2/2008 34.82 35.20 34.73 35.17 512
7/1/2008 34.85 35.21 34.83 34.95 512
6/30/2008 34.67 34.67 34.29 34.39 234
6/27/2008 34.37 34.64 34.28 34.50 434
6/26/2008 33.70 34.15 33.70 34.15 207
6/25/2008 32.97 33.05 32.52 32.97 234
6/24/2008 32.90 33.22 32.90 33.10 82
6/23/2008 32.83 32.99 32.76 32.89 497
6/20/2008 33.54 33.78 33.43 33.59 189
6/19/2008 33.65 33.75 33.37 33.42 177
6/18/2008 33.05 33.32 32.88 33.31 397
6/17/2008 32.79 33.01 32.73 32.95 232
6/16/2008 33.23 33.30 32.82 32.90 105
6/13/2008 32.15 32.46 32.15 32.36 583
6/12/2008 32.19 32.46 32.00 32.26 227
6/11/2008 32.75 32.90 32.56 32.90 183
6/10/2008 32.66 32.75 32.16 32.28 214
6/9/2008 33.52 33.70 33.15 33.23 345
6/6/2008 33.11 33.61 33.11 33.59 158
6/5/2008 32.35 32.70 32.31 32.69 351
6/4/2008 32.88 32.95 32.63 32.64 453
6/3/2008 32.66 32.92 32.66 32.71 380
6/2/2008 33.12 33.40 32.97 33.12 258
5/30/2008 32.95 33.07 32.86 32.99 109
5/29/2008 32.91 33.08 32.50 32.65 1033
5/28/2008 33.50 33.72 33.31 33.72 491
5/27/2008 34.00 34.00 33.63 33.82 740
5/23/2008 34.58 34.63 34.45 34.54 412
5/22/2008 34.47 34.64 34.15 34.36 685
5/21/2008 34.33 34.75 34.25 34.66 527
Marketplace
Trading Center