$37.20 +0.36 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Aug. 28, 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
11/15/201048.5348.7247.9848.0439,924
11/12/201049.2849.4048.1548.4677,263
11/11/201049.9049.9049.5349.8634,916
11/10/201049.6949.7549.0049.7316,626
11/9/201050.3050.4149.0049.0087,491
11/8/201049.2849.9149.2049.8929,728
11/5/201048.9849.4548.9449.4233,045
11/4/201048.7749.3348.6349.29157,513
11/3/201047.8948.0046.8847.72118,679
11/2/201048.0148.0847.8348.0066,514
11/1/201048.1848.2247.5847.8263,679
10/29/201047.6048.1147.4848.08125,264
10/28/201047.2347.6447.0747.5553,587
10/27/201047.0547.0946.7546.9414,282
10/26/201047.1247.5147.0147.45181,680
10/25/201047.5147.6047.2747.4415,843
10/22/201046.9647.0346.7647.0042,319
10/21/201047.5547.7046.6746.9458,757
10/20/201047.2647.7047.2247.6329,080
10/19/201047.3047.6647.0047.1652,109
10/18/201048.3948.7048.3548.7045,110
10/15/201048.6748.7348.2848.4437,234
10/14/201048.6148.8948.5748.8720,039
10/13/201048.1548.6848.1148.6229,439
10/12/201047.8247.9447.6447.85203,681
10/11/201047.5847.9747.5847.9682,083
10/8/201047.4147.7747.2947.7533,524
10/7/201048.1148.1146.9847.2572,121
10/6/201047.6947.8247.6347.8180,855
10/5/201047.1747.5447.1647.5238,128
10/4/201046.6246.6646.5246.60144,226
10/1/201046.6546.7746.6146.7535,453
9/30/201046.5046.5245.9846.3865,015
9/29/201046.3846.4846.2746.4377,267
9/28/201045.8746.4445.7646.36158,366
9/27/201046.0046.0145.8945.95149,286
9/24/201046.0246.0645.8645.9156,600
9/23/201045.7545.9245.6645.83350,781
9/22/201045.9045.9145.6145.7699,455
9/21/201045.2745.7745.0745.68292,187
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
  • Showing 1201-1255 of 1,255 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!