$38.84 -0.52 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Apr. 24, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center