$35.72 -0.28 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Jul. 30, 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
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
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
  • 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!