$39.72 -0.03 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

May. 22, 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
8/10/201042.7842.8442.3542.8113,300
8/9/201042.7442.7842.6142.7012,600
8/6/201042.9143.0542.7642.8038,500
8/5/201042.4442.5942.3142.4958,600
8/4/201042.6342.7542.3742.37200,400
8/3/201042.1142.2442.1142.1711,500
8/2/201042.2042.2541.9341.9685,800
7/30/201041.5342.0641.4841.9332,800
7/29/201041.2541.5141.2541.5127,500
7/28/201041.1941.3841.1341.3078,200
7/27/201041.8141.8141.1541.23128,900
7/26/201042.3042.3241.9542.0032,600
7/23/201042.6242.6842.1242.2541,700
7/22/201042.1942.6842.1342.4736,100
7/21/201042.4642.5042.0642.1573,800
7/20/201042.1542.4342.0842.4235,700
7/19/201042.0042.1141.9242.1041,300
7/16/201042.4042.4642.2042.4628,600
7/15/201043.1843.1842.8643.0524,800
7/14/201043.0443.3242.8043.0875,400
7/13/201043.3043.3143.0543.0741,700
7/12/201042.8842.9742.5742.6920,100
7/9/201043.0143.1642.9443.07143,100
7/8/201042.6742.7042.3342.6327,600
7/7/201042.4742.8342.4042.8327,100
7/6/201042.7942.8042.3342.45356,000
7/2/201043.0343.1642.7643.14251,000
7/1/201044.0244.0242.6442.64286,400
6/30/201044.1744.4044.0544.3138,300
6/29/201044.0944.3743.6044.1166,600
6/28/201044.6244.9544.0044.1233,900
6/25/201044.6244.8444.6044.7054,300
6/24/201044.0044.4943.9844.20390,600
6/23/201044.0544.0943.6544.08306,300
6/22/201044.1044.2544.0244.24107,700
6/21/201044.9944.9943.8543.8573,200
6/18/201044.8944.9744.7344.8043,900
6/17/201044.3744.6244.3444.4418,000
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center