$40.15 -0.26 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Sep. 30, 2014 | 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
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
5/16/201346.7047.1446.6747.0438,054
5/15/201347.9348.0747.1047.2583,894
5/14/201348.4648.8648.3748.4038,670
5/13/201348.6248.7848.6048.6514,064
5/10/201348.5649.0748.2749.0743,448
5/9/201349.6749.9949.3949.5043,489
5/8/201349.8550.1649.7550.0978,381
5/7/201349.2849.3849.0249.3628,430
5/6/201350.0350.0949.8449.9921,939
5/3/201349.8050.1149.7849.9877,440
5/2/201349.9050.0649.8249.8741,242
5/1/201349.4349.7048.9549.6136,183
4/30/201350.0450.2049.8050.20117,124
4/29/201349.9650.1549.7450.0122,497
4/26/201350.0250.3849.2749.5579,934
4/25/201349.1549.9049.1549.7926,962
4/24/201348.5048.6448.3348.6249,990
4/23/201348.2248.2247.7748.07119,325
4/22/201348.5448.5448.2548.4441,850
4/19/201347.7747.7747.2947.60183,868
4/18/201347.1347.5146.9747.17602,085
4/17/201346.9847.4046.5246.68140,226
4/16/201347.3947.4446.3146.67320,568
4/15/201347.8148.0445.8346.13439,202
4/12/201352.2652.3450.5150.65203,257
4/11/201353.0753.4153.0653.1955,533
4/10/201353.7953.7953.0553.1025,561
4/9/201353.6454.1753.6454.0138,443
4/8/201353.4253.7453.4253.5815,578
4/5/201353.3653.8853.2553.8241,835
4/4/201352.7053.0152.6552.9070,377
4/3/201353.5653.7352.8053.0753,307
4/2/201353.9453.9953.7053.7040,569
4/1/201354.4854.5754.4154.5312,472
3/28/201354.4554.5354.3654.4811,292
3/27/201354.5054.8254.5054.8046,393
3/26/201354.4554.5954.4154.5529,481
3/25/201354.5654.8354.4754.7329,685
3/22/201354.8154.9754.8054.8734,334
3/21/201355.0855.1554.9855.0931,281
3/20/201354.8654.9554.6854.7732,023
3/19/201354.7355.1054.7255.0526,312
3/18/201354.9054.9754.6854.7926,127
3/15/201354.3654.4754.2954.3139,170
3/14/201353.9654.3353.9654.1921,950
3/13/201354.4954.4954.1254.1820,940
3/12/201354.3354.5254.2654.3853,046
3/11/201353.8753.9753.8353.9313,806
3/8/201353.4654.0153.3953.8552,515
3/7/201353.9553.9553.7553.8374,936
3/6/201353.5754.0353.4854.03104,465
3/5/201353.9854.0853.6553.7797,022
3/4/201353.7453.8553.5653.694,772,440
3/1/201354.0154.1153.6553.75207,079
2/28/201354.3354.3353.7553.9482,728
2/27/201354.8354.9054.3954.51111,374
2/26/201354.4555.3054.1855.1361,851
2/25/201354.1354.5254.0754.45769,139
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center