$38.36 -0.06 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Jul. 2, 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
9/20/201045.4345.5145.2945.31235,125
9/17/201045.4145.4145.1545.23274,543
9/16/201045.2245.2645.1245.2527,527
9/15/201045.0145.1144.8544.9942,306
9/14/201044.6445.2244.6245.0454,987
9/13/201044.1544.3344.1044.1676,446
9/10/201044.0744.3944.0744.2040,998
9/9/201044.4444.6344.0644.1516,676
9/8/201044.6244.8144.5344.5928,804
9/7/201044.7144.7144.5444.5713,798
9/3/201044.1244.3944.0044.26127,164
9/2/201044.4444.4744.3144.42253,775
9/1/201044.3944.3944.1144.2125,586
8/31/201044.2044.3844.2044.3527,200
8/30/201043.9143.9643.8143.9436,600
8/27/201044.0144.0843.8043.9711,700
8/26/201043.9544.0043.8043.9332,500
8/25/201043.9744.0643.8944.0624,300
8/24/201043.1743.8643.1243.6848,500
8/23/201043.5843.5843.4243.5110,600
8/20/201043.6043.6343.4343.6127,200
8/19/201043.8543.9243.6543.7413,700
8/18/201043.2743.7343.2643.6544,300
8/17/201043.5143.5743.4643.5014,000
8/16/201043.4843.5343.4343.477,600
8/13/201043.1943.1943.0543.1646,900
8/12/201043.0743.1843.0743.1345,100
8/11/201042.8342.8842.4042.6426,900
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!