$35.97 0.00 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Jul. 31, 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
3/10/201538.5538.5738.2438.3132,870
3/9/201538.6838.6838.4938.4911,301
3/6/201538.9138.9338.4638.4912,559
3/5/201539.8839.9239.5239.5715,811
3/4/201539.8139.8139.5339.5836,288
3/3/201539.9340.1039.6939.751,613,890
3/2/201540.0940.0939.8039.8233,551
2/27/201540.2240.2739.8439.8416,599
2/26/201540.1040.1039.8739.9449,779
2/25/201539.8839.8839.7339.8424,232
2/24/201539.5539.7139.3439.6632,329
2/23/201539.6539.8939.6139.7119,109
2/20/201539.9640.0539.6139.7111,525
2/19/201540.1040.1039.8939.8942,329
2/18/201539.9140.0739.6140.02240,613
2/17/201540.0840.1039.7939.9333,344
2/13/201540.6640.8440.5740.6216,099
2/12/201540.5240.5440.3840.4126,507
2/11/201540.8140.8140.3040.3322,963
2/10/201540.8741.0240.7440.8449,602
2/9/201540.9541.1440.9241.06119,784
2/6/201541.0541.1540.7340.9049,005
2/5/201541.7342.0041.6141.9988,933
2/4/201541.9842.1241.8141.9526,946
2/3/201542.0442.0441.6541.811,462,020
2/2/201542.0542.5042.0542.2427,863
1/30/201541.8642.6141.7442.6112,125
1/29/201542.0842.1241.5641.6142,327
1/28/201542.6742.7542.4942.628,392
1/27/201542.8043.0542.7442.98133,060
1/26/201542.5942.5942.3342.4518,419
1/23/201543.0143.0142.6342.9385,904
1/22/201543.0843.3842.9943.31152,798
1/21/201543.2843.2942.7242.9452,516
1/20/201542.7043.0342.6842.93129,137
1/16/201542.0542.5042.0342.30146,034
1/15/201541.6041.9641.6041.7159,726
1/14/201541.0841.1640.6740.6747,794
1/13/201541.0641.0840.7640.7851,846
1/12/201540.5840.9640.5840.919,016
1/9/201540.3840.4440.2940.449,215
1/8/201540.1340.2439.9539.9611,990
1/6/201540.0540.5040.0340.3852,181
1/5/201539.6039.9539.5839.953,095
1/2/201538.7039.4738.7039.2123,707
12/31/201439.5839.6039.0339.1465,548
12/30/201439.6240.0039.6139.72219,070
12/29/201439.4939.4939.0239.1878,761
12/26/201439.5639.5939.5039.5845,578
12/24/201438.8438.8738.8238.825,965
12/23/201438.8738.9938.8138.83209,293
12/22/201439.5639.5638.7438.79113,287
12/19/201439.6239.6439.5539.5820,570
12/18/201439.8439.8439.5339.6555,491
12/17/201439.5439.7739.1739.3767,432
12/16/201440.0540.1639.4439.62123,869
12/15/201440.1040.3239.4439.4455,630
12/12/201440.5040.6140.3640.4623,931
12/11/201440.3540.8340.3540.6029,554
12/10/201440.7640.8340.6640.7332,188
12/9/201440.3640.8540.3640.7992,432
12/8/201439.6339.9739.4839.89129,310
12/5/201439.6039.6039.4039.4513,565
12/4/201439.9940.0639.9339.9331,305
12/3/201439.8240.1739.8240.07111,808
12/2/201439.6939.7539.5839.6723,789
12/1/201439.1540.3939.1540.16242,927
11/28/201439.0639.1338.5338.5352,334
11/26/201439.7039.7239.6239.6531,737
11/25/201439.7439.7739.6239.6814,273
11/24/201439.7039.7539.5739.7218,009
11/21/201439.8439.9539.4939.77120,502
11/20/201439.4739.6239.2639.5638,480
11/19/201439.5839.7038.9639.1761,051
11/18/201439.5339.6739.5239.6613,861
11/17/201439.2639.3339.1339.3016,341
11/14/201438.1639.4638.1539.4429,383
11/13/201438.5338.6338.3138.4215,972
11/12/201438.5938.5938.3338.3822,987
11/11/201438.2438.7438.2238.5919,347
11/10/201438.6238.6337.9637.9917,071
11/7/201438.1238.9638.1238.9644,072
11/6/201437.8537.9637.7637.7925,122
11/5/201437.8138.1037.7437.7648,144
11/4/201438.6238.8138.6238.6516,836
11/3/201438.6938.7838.5938.6222,157
10/31/201438.5138.8438.4838.7979,498
10/30/201439.9039.9039.6639.7418,849
10/29/201440.6440.6740.1340.1819,121
10/28/201440.8340.8840.7540.768,271
10/27/201440.7940.8240.7540.7844,086
10/24/201440.9340.9540.8340.8811,756
10/23/201440.9840.9940.7240.9316,360
10/22/201441.3041.3841.2241.238,774
10/21/201441.5841.6341.4741.4820,191
10/20/201441.3641.4041.3341.404,684
10/17/201441.1241.1640.9441.0910,995
10/16/201441.1141.3041.1041.1897,211
10/15/201441.1841.5141.0341.08104,469
10/14/201440.9440.9940.9140.9614,772
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!