PowerShares ETF Shs DB Gold Index Fund $43.27

down -0.18


30/7/2014 03:58 PM  |  NYSEARCA : DGL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
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
7/2/201342.4542.4841.9142.00127,224
7/1/201341.9542.5841.8342.3599,434
6/28/201340.2341.6940.0841.6870,237
6/27/201341.6441.7340.4240.49102,016
6/26/201341.9241.9241.3141.3531,155
6/25/201343.2943.3443.0343.2011,127
6/24/201343.5243.6243.1543.3838,977
6/21/201343.6643.9143.6343.7848,725
6/20/201343.7944.2043.1743.2468,136
6/19/201346.4646.5845.7045.7722,548
6/18/201346.5246.6046.1346.3323,826
6/17/201346.9546.9846.8646.929,125
6/14/201347.0447.1746.9547.16170,284
6/13/201346.7347.0446.5946.8930,570
6/12/201346.6347.2546.6347.0782,359
6/11/201346.4846.7946.4546.7476,055
6/10/201346.7547.0546.6646.9726,959
6/7/201347.0547.1946.7246.7548,924
6/6/201347.5148.2947.3847.9297,811
6/5/201347.5647.8147.4247.5453,278
6/4/201347.4447.4947.1247.4421,100
6/3/201346.8248.0446.8247.9155,175
5/31/201347.6947.6946.9546.9544,129
5/30/201347.8848.0847.8847.9712,895
5/29/201347.0347.2946.9247.2920,499
5/28/201346.8847.5346.6846.8423,079
5/24/201347.0647.1846.8946.9418,211
5/23/201347.2047.3046.7447.24108,937
5/22/201347.1448.0245.9246.30172,350
5/21/201346.3646.8546.1246.6399,722
5/20/201345.8847.4745.8747.43101,666
5/17/201346.7346.7845.9545.9747,478
Trading Center