POWERSHARES DB GOLD $46.30

down -0.33


22/5/2013 04:22 PM  |  NYSEARCA : DGL  |  Industries :
Type:

DGL historical data

Date Open High Low Close Volume
8/2/2012 54.95 55.06 54.58 54.74 773
8/1/2012 55.14 55.35 54.84 55.15 1135
7/31/2012 55.98 56.01 55.54 55.62 372
7/30/2012 55.70 55.98 55.69 55.93 420
7/27/2012 56.04 56.04 55.69 55.98 246
7/26/2012 55.70 55.85 55.47 55.72 341
7/25/2012 55.23 55.47 55.16 55.34 536
7/24/2012 54.57 54.57 54.16 54.55 225
7/23/2012 54.18 54.45 54.12 54.39 213
7/20/2012 54.47 54.72 54.33 54.62 259
7/19/2012 54.59 54.82 54.43 54.54 757
7/18/2012 54.41 54.57 54.21 54.40 364
7/17/2012 54.73 54.86 54.24 54.55 219
7/16/2012 54.89 54.99 54.81 54.85 168
7/13/2012 54.58 55.05 54.58 54.78 372
7/12/2012 53.70 54.33 53.70 54.24 288
7/11/2012 54.26 54.48 54.11 54.38 288
7/10/2012 55.15 55.16 54.00 54.11 294
7/9/2012 54.61 54.90 54.59 54.78 429
7/6/2012 54.87 54.93 54.41 54.67 341
7/5/2012 55.30 55.57 55.18 55.34 956
7/3/2012 55.83 56.08 55.81 56.01 293
7/2/2012 54.99 55.32 54.92 55.17 526
6/29/2012 55.16 55.46 55.03 55.18 692
6/28/2012 54.02 54.08 53.41 53.70 325
6/27/2012 54.57 54.57 54.16 54.37 499
6/26/2012 54.41 54.45 54.16 54.29 131
6/25/2012 54.29 54.79 54.18 54.69 495
6/22/2012 54.07 54.31 53.82 54.29 338
6/21/2012 54.66 54.86 54.01 54.07 1149
6/20/2012 55.48 55.91 54.91 55.47 705
6/19/2012 56.21 56.25 55.91 55.94 305
6/18/2012 56.01 56.27 55.71 56.17 535
6/15/2012 56.15 56.38 56.06 56.14 582
6/14/2012 56.09 56.16 55.67 56.14 642
6/13/2012 56.07 56.10 55.71 55.90 299
6/12/2012 55.36 55.84 55.34 55.65 390
6/11/2012 55.09 55.33 54.71 55.27 1764
6/8/2012 54.47 55.10 54.47 55.08 1201
6/7/2012 56.20 56.20 54.59 55.01 1975
6/6/2012 56.52 56.70 55.78 55.98 1923
6/5/2012 55.92 56.01 55.73 55.97 3038
6/4/2012 55.97 56.04 55.61 56.02 5627
6/1/2012 55.29 56.33 55.27 56.10 6055
5/31/2012 54.12 54.32 53.63 53.97 501
5/30/2012 53.28 54.22 52.89 54.07 579
5/29/2012 54.61 54.66 53.50 53.73 1571
5/25/2012 54.05 54.35 54.00 54.33 169
5/24/2012 54.41 54.42 53.63 53.90 313
5/23/2012 53.91 53.96 52.97 53.94 970
5/22/2012 54.69 54.96 53.96 54.14 794
5/21/2012 54.85 55.17 54.80 55.05 319
5/18/2012 54.97 55.23 54.86 55.01 865
5/17/2012 53.68 54.58 53.57 54.41 2358
5/16/2012 53.20 53.56 52.88 53.20 3016
5/15/2012 53.73 53.90 53.25 53.27 7117
5/14/2012 53.95 54.16 53.78 53.86 497
5/11/2012 54.63 54.99 54.61 54.67 290
5/10/2012 55.24 55.39 55.09 55.14 448
5/9/2012 54.87 55.17 54.73 55.05 480
5/8/2012 55.76 55.81 55.19 55.58 888
5/7/2012 56.74 56.74 56.50 56.69 92
5/4/2012 56.60 56.98 56.50 56.83 558
5/3/2012 56.76 56.76 56.30 56.64 330
5/2/2012 57.30 57.31 56.99 57.21 4722
5/1/2012 57.76 57.80 57.33 57.52 281
4/30/2012 57.19 57.70 57.19 57.69 230
4/27/2012 57.64 57.70 57.55 57.57 362
4/26/2012 57.17 57.49 57.11 57.40 944
4/25/2012 56.86 56.99 56.23 56.90 1149
4/24/2012 56.92 57.07 56.79 56.79 551
4/23/2012 56.36 56.74 56.27 56.72 517
4/20/2012 56.81 56.99 56.77 56.84 329
4/19/2012 57.02 57.25 56.71 56.84 586
4/18/2012 56.85 57.04 56.70 56.77 740
4/17/2012 57.23 57.35 56.66 57.12 738
4/16/2012 57.22 57.41 56.93 57.17 927
4/13/2012 57.91 57.94 57.13 57.34 570
4/12/2012 57.33 58.18 57.30 58.01 1172
4/11/2012 57.45 57.57 57.32 57.42 418
4/10/2012 56.94 57.63 56.52 57.48 945
4/9/2012 56.95 57.05 56.68 56.83 740
4/5/2012 56.27 56.58 56.27 56.46 642
4/4/2012 56.16 56.32 55.84 55.97 3211
4/3/2012 58.26 58.26 56.79 57.02 14298
4/2/2012 57.77 58.34 57.72 58.11 446
3/30/2012 57.75 57.91 57.57 57.78 529
3/29/2012 57.59 57.59 57.11 57.57 177
3/28/2012 58.09 58.12 57.37 57.66 756
3/27/2012 58.71 58.81 58.27 58.31 348
3/26/2012 58.28 58.71 58.23 58.66 278
3/23/2012 57.39 57.80 57.29 57.64 851
3/22/2012 56.45 57.03 56.44 56.97 569
3/21/2012 57.32 57.60 57.18 57.25 1178
3/20/2012 57.16 57.47 57.04 57.13 516
3/19/2012 57.41 57.91 57.41 57.67 277
3/16/2012 57.14 57.67 57.14 57.62 343
3/15/2012 57.01 57.79 56.97 57.58 1190
3/14/2012 57.00 57.30 56.71 57.01 534
3/13/2012 58.56 59.05 57.76 58.01 876
Marketplace
Trading Center