$41.00 +0.07 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Sep. 15, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
11/21/201341.6941.8841.5541.7516,793
11/20/201342.3942.4941.7541.8218,767
11/19/201342.8642.9942.8442.8620,684
11/18/201343.1143.1842.7442.838,563
11/15/201343.2943.3943.2943.3412,094
11/14/201343.2243.5143.2243.3224,477
11/13/201342.8942.9542.6642.8135,799
11/12/201343.0643.1842.4542.6626,985
11/11/201343.1343.1943.1343.188,625
11/8/201343.2943.3543.1643.345,000
11/7/201343.9944.2043.9543.983,110
11/6/201344.4144.4144.3144.382,880
11/5/201344.2044.2043.9944.1623,123
11/4/201344.4444.4444.2444.243,205
11/1/201344.2144.3343.9844.3212,541
10/31/201344.6844.7844.4944.589,678
10/30/201345.6745.7045.0145.2534,290
10/29/201345.4545.5245.3145.3216,198
10/28/201345.5345.8545.4845.5922,495
10/25/201345.2045.6645.2045.5412,383
10/24/201345.2145.5445.2145.3412,567
10/23/201344.8444.9644.8344.895,074
10/22/201344.7445.2144.7445.165,275
10/21/201344.3544.4044.2844.2810,586
10/18/201344.2444.3844.1844.2560,544
10/17/201344.3644.5744.3144.4327,488
10/16/201343.0043.1342.7443.058,397
10/15/201342.6243.2742.6143.1324,326
10/14/201343.2143.2342.8542.8718,399
10/11/201342.6542.7342.5942.6113,166
10/10/201343.6543.8643.3543.3510,826
10/9/201344.0644.1643.6743.9826,956
10/8/201344.6444.8244.4644.47105,720
10/7/201344.4144.6544.4044.593,098
10/4/201344.3544.3744.0444.178,032
10/3/201344.2644.5444.1244.4138,687
10/2/201343.7444.5543.7444.3728,322
10/1/201343.7243.7243.2343.4852,732
9/30/201344.6745.0544.6744.7787,219
9/27/201345.0145.2045.0145.063,564
9/26/201344.9344.9444.5444.6512,840
9/25/201344.5745.0644.5744.996,704
9/24/201344.1844.6944.1844.5917,368
9/23/201344.5544.8244.4644.547,315
9/20/201345.6545.7444.7944.9627,714
9/19/201346.1446.4045.8546.0557,440
9/18/201343.7446.1443.7246.1442,482
9/17/201344.2744.2744.1044.2110,963
9/16/201344.5044.6944.1344.1418,947
9/13/201344.4244.6044.1244.6023,213
9/12/201344.9344.9344.5944.595,653
9/11/201345.9846.0645.9046.0415,373
9/10/201345.8846.1245.8846.064,010
9/9/201346.8946.9546.8246.822,232
9/6/201346.7346.9646.6846.897,760
9/5/201346.9046.9046.0846.2298,041
9/4/201347.0847.1046.8247.0715,697
9/3/201347.3747.8347.2347.72117,308
8/30/201347.0747.4047.0647.1015,978
8/29/201347.5347.7147.3847.5223,589
8/28/201348.0148.0747.8447.8433,689
8/27/201347.8948.0347.7847.8413,119
8/26/201347.1447.3746.9047.3618,573
8/23/201346.3747.2546.3047.1521,850
8/22/201346.3246.6246.2546.4015,342
8/21/201346.0446.3646.0146.1524,046
8/20/201346.2246.4946.2246.2918,716
8/19/201346.2746.2746.1046.1644,238
8/16/201346.3546.5645.9846.3631,451
8/15/201344.6746.2344.6746.0353,029
8/14/201344.5645.0644.5645.0464,338
8/13/201344.8944.8944.5044.5915,060
8/12/201345.2645.3645.0645.0918,116
8/9/201344.1744.3744.1644.2719,086
8/8/201343.5444.3143.5444.2967,991
8/7/201343.2543.4243.2143.3262,964
8/6/201343.4043.4243.1643.26134,255
8/5/201344.1444.1643.7943.86426,158
8/2/201344.2844.3844.1344.1423,424
8/1/201344.6444.6744.2044.2222,213
7/31/201344.5145.0344.0944.6121,754
7/30/201344.7344.8344.5344.7710,027
7/29/201344.9445.0044.8644.9413,463
7/26/201344.7945.0544.3345.0114,039
7/25/201344.6345.0344.6344.9618,400
7/24/201345.1245.1944.4244.60215,015
7/23/201345.0045.4644.9245.3536,904
7/22/201344.6245.2744.6145.0642,642
7/19/201343.6943.8043.6143.7032,420
7/18/201343.3543.4743.2843.3293,388
7/17/201343.7143.9342.9243.0924,211
7/16/201343.6143.6643.5743.6430,062
7/15/201343.4343.4343.3143.397,386
7/12/201343.1943.4343.1243.3727,818
7/11/201343.4043.4643.2243.4376,950
7/10/201342.3242.7342.1242.23140,413
7/9/201342.2042.4042.0342.1414,401
7/8/201341.6941.8541.3741.746,091
7/5/201341.2541.2740.8441.2493,554
7/3/201342.2442.5742.1742.2149,871
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center