$39.01 +0.09 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Feb. 9, 2016 | 11:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
4/21/201152.8152.9552.8052.9038,331
4/20/201152.7452.8952.6152.7724,821
4/19/201152.5052.6652.3752.5933,946
4/18/201152.2952.5952.1952.5736,434
4/15/201151.8252.2751.7952.2416,157
4/14/201151.2951.8051.2951.8031,638
4/13/201151.3451.3451.0151.1528,029
4/12/201151.4551.4650.8351.0732,451
4/11/201151.6851.6851.3851.4217,232
4/8/201151.6651.8651.6451.8154,517
4/7/201151.3651.4051.2051.3736,565
4/6/201151.3351.4051.1751.3647,562
4/5/201150.3351.2750.3351.27536,358
4/4/201150.5250.5650.3550.4380,616
4/1/201149.9950.2749.7350.1880,794
3/31/201150.4850.5950.4550.4733,701
3/30/201150.1550.1949.6550.0116,331
3/29/201149.8350.0249.7949.8510,683
3/28/201149.7050.0349.7049.978,697
3/25/201150.4950.5650.0850.2135,521
3/24/201150.7150.9450.0850.259,924
3/23/201150.3850.6950.3850.6026,963
3/22/201150.0850.2650.0550.1911,344
3/21/201150.3750.4750.1950.22635,350
3/18/201149.9450.0049.8249.90615,595
3/17/201149.2449.4449.1749.377,923
3/16/201149.2749.4449.0249.1317,052
3/15/201148.8449.3648.7849.1735,609
3/14/201150.2450.3250.0950.0911,765
3/11/201149.5250.1249.5249.8522,853
3/10/201149.9649.9649.3649.7343,220
3/9/201150.4750.4750.2550.316,487
3/8/201150.4150.4150.1550.333,400
3/7/201150.5450.6350.2550.4424,054
3/4/201150.1150.3950.1150.257,205
3/3/201150.1050.1849.6749.8531,926
3/2/201150.6350.6950.3650.5171,021
3/1/201149.9850.5149.9850.5133,142
2/28/201149.6849.8049.5349.6932,689
2/25/201149.5349.6449.4149.569,188
2/24/201149.8349.8348.9249.2479,292
2/23/201149.4149.8249.4149.6213,850
2/22/201149.3949.4949.1949.2225,880
2/18/201148.7849.0048.6948.8625,388
2/17/201148.6448.7648.5348.6831,349
2/16/201148.4348.5848.1748.428,661
2/15/201148.3048.4148.2848.346,559
2/14/201147.9748.0847.9247.9422,858
2/11/201147.9848.1247.6847.7426,278
2/10/201147.6748.0147.6347.9751,167
2/9/201148.0448.1047.8648.029,038
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center