$38.92 +0.11 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Feb. 10, 2016 | 12:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
9/14/201536.2036.3536.2036.353,004
9/11/201536.0836.3336.0836.33187,451
9/10/201536.4836.4936.3836.429,018
9/9/201536.5036.5036.1036.3111,331
9/8/201536.7936.8936.7636.8028,950
9/4/201536.6636.8036.6636.797,633
9/3/201536.9137.0136.8436.9397,407
9/2/201537.3337.3537.1537.1811,403
9/1/201537.5137.5337.3637.3722,416
8/31/201537.0237.2837.0037.2556,359
8/28/201537.1437.3537.1437.2074,742
8/27/201536.7536.9836.6736.84161,402
8/26/201536.9137.0036.6736.8872,130
8/25/201537.6637.6637.2737.4264,384
8/24/201538.2338.3937.6337.8992,034
8/21/201537.9938.1037.7538.09242,402
8/20/201537.6037.8837.6037.8444,778
8/19/201537.0037.1937.0037.195,177
8/18/201536.5236.6736.4336.6712,818
8/17/201536.7636.8036.6436.6821,651
8/14/201536.6736.7336.5136.5911,012
8/13/201536.6336.6336.5336.59105,844
8/12/201536.7336.9136.7336.876,338
8/11/201536.4836.4836.2536.4029,896
8/10/201535.9536.3535.9536.227,828
8/7/201535.8136.0435.8135.829,312
8/6/201535.7535.8835.7235.723,514
8/5/201535.7335.7335.5335.5926,593
8/4/201535.8035.8635.6835.723,295
8/3/201535.7935.8635.6235.6323,767
7/31/201536.1736.2235.8735.97113,664
7/30/201535.6535.9435.6235.724,418
7/29/201535.9036.0635.8836.006,550
7/28/201536.0236.0335.9535.9811,161
7/27/201535.9636.1235.9035.9029,333
7/24/201535.5036.1335.4936.1017,164
7/23/201536.0336.0635.7035.7217,626
7/22/201535.7535.9435.7535.936,714
7/21/201536.2836.4136.1036.108,136
7/20/201536.5436.5436.2136.2326,208
7/17/201537.3637.3637.1837.2413,320
7/16/201537.6537.6537.6237.623,995
7/15/201537.7137.7837.6237.768,189
7/14/201538.0938.0937.9637.992,637
7/13/201537.9338.0937.9238.096,552
7/10/201538.1638.2538.1638.253,938
7/9/201538.2538.2538.1538.206,278
7/8/201538.2138.2738.1338.132,334
7/7/201538.0538.0637.7938.0067,141
7/6/201538.3538.6238.3538.4522,967
7/2/201538.2738.3638.2638.3617,975
7/1/201538.4638.5238.4238.4230,818
6/30/201538.5438.6138.4438.6025,754
6/29/201538.7138.8538.6438.8314,907
6/26/201538.5038.5038.5038.50283
6/25/201538.6138.6138.6138.61441
6/24/201538.5838.6738.5838.6620,373
6/23/201538.7738.8138.7338.7411,411
6/22/201538.9439.0138.9339.013,847
6/19/201539.6039.6039.5039.5010,449
6/18/201539.5539.6839.5039.559,599
6/17/201538.7639.0738.6739.054,244
6/16/201538.7638.8938.7638.8710,756
6/15/201538.9339.0938.8939.072,444
6/12/201538.8138.8738.8138.862,565
6/11/201538.8238.8938.7838.862,268
6/10/201539.1539.1539.0339.039,413
6/9/201538.8538.8638.7238.723,866
6/8/201538.5838.6538.5338.6510,155
6/5/201538.3038.5538.3038.552,774
6/4/201538.6938.7238.6638.714,677
6/3/201539.2139.2138.9139.0125,202
6/2/201539.2839.3539.2839.3011,455
6/1/201539.5039.5239.1839.192,008
5/29/201539.1739.2739.1639.1716,492
5/28/201539.0839.1738.9439.165,951
5/27/201539.0839.1139.0839.105,355
5/26/201539.0839.1639.0839.145,310
5/22/201539.6639.8039.6539.726,518
5/21/201539.6839.7739.6839.755,123
5/20/201539.8539.9339.8239.873,545
5/19/201540.0340.0339.7939.8315,346
5/18/201540.3440.4940.3240.4013,465
5/15/201540.1040.3940.1040.365,333
5/14/201540.2840.4240.2440.2614,806
5/13/201539.7540.1439.7540.0610,454
5/12/201539.2139.3439.2139.318,609
5/11/201539.1539.1538.9138.981,600
5/8/201539.1539.1739.0439.1720,407
5/7/201538.9539.0038.9538.959,771
5/6/201539.3839.3839.1839.2811,836
5/5/201539.5139.5139.3139.3121,798
5/4/201539.2039.2939.1339.165,938
5/1/201538.6138.7438.5838.742,769
4/30/201538.7839.0138.7838.995,678
4/29/201539.8639.9639.6139.6629,988
4/28/201539.7240.0539.7239.9730,988
4/27/201539.2639.7639.2639.6412,699
4/24/201539.1839.1838.7438.846,157
4/23/201539.1439.4839.1439.3625,702
Trading Center