$41.40 +0.31 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Oct. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
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
2/22/201353.5953.9453.5953.9477,653
2/21/201353.5954.0953.5953.82741,973
2/20/201354.3154.3153.2453.41221,567
2/19/201354.9554.9654.6954.80150,281
2/15/201355.1855.2754.5954.96208,370
2/14/201356.2756.3555.8355.9031,294
2/13/201356.3556.3556.1056.1697,988
2/12/201356.3056.5356.1656.4768,346
2/11/201356.4656.4856.3056.419,218
2/8/201357.0457.2257.0157.1067,396
2/7/201356.9957.5456.9957.2140,002
2/6/201357.3257.4757.2957.4016,049
2/5/201357.5557.5557.0457.23201,937
2/4/201357.0057.4256.9757.2866,801
2/1/201357.4857.5456.8657.0663,297
1/31/201357.1257.1756.7356.9777,089
1/30/201357.5357.6357.3257.3557,965
1/29/201356.9057.0256.8256.9368,323
1/28/201356.6456.7956.5956.655,374
1/25/201356.7856.9056.7156.7985,970
1/24/201357.2457.3557.0257.1117,397
1/23/201357.9757.9957.7057.7525,747
1/22/201357.8458.0857.8357.9222,464
1/18/201357.8657.8857.6857.7139,932
1/17/201357.2858.1757.2657.8034,376
1/16/201357.4157.6257.3857.5556,673
1/15/201357.5957.7257.4557.5072,007
1/14/201357.2857.2957.0257.1425,298
1/11/201357.2657.2656.6556.97132,110
1/10/201357.1757.5057.1757.3372,963
1/9/201356.8456.8556.6156.8063,668
1/8/201356.7556.9456.6056.8153,484
1/7/201356.3456.5256.3456.4295,637
1/4/201356.4656.7956.2156.74352,026
1/3/201357.5257.6256.9457.0732,948
1/2/201357.8658.1157.7457.75504,952
12/31/201256.9457.5856.9257.3566,963
12/28/201256.9656.9656.7056.83105,900
12/27/201256.7257.0856.6857.0634,493
12/26/201257.1757.1756.8856.9027,123
12/24/201256.9456.9756.8356.8539,519
12/21/201256.5456.8956.5456.73248,060
12/20/201256.5656.6656.0856.5498,525
12/19/201257.1157.4357.0457.2464,389
12/18/201258.2058.2456.9757.3646,730
12/17/201258.2058.2858.1758.2529,390
12/14/201258.1758.2558.1158.1235,164
12/13/201258.0258.3958.0258.2372,811
12/12/201258.9159.1058.7158.7957,690
12/11/201258.6558.7158.5558.7114,122
12/10/201258.8658.8658.7458.77152,834
12/7/201258.4058.5358.3258.5045,464
12/6/201258.0258.4857.9758.3188,003
12/5/201258.1758.2857.8358.15140,764
12/4/201258.1058.3958.0458.26223,091
12/3/201258.8659.1458.8658.8970,668
11/30/201259.1659.2458.7158.8439,188
11/29/201259.2659.3759.2059.28101,637
11/28/201258.6559.1458.6259.0492,200
11/27/201259.9860.0359.8059.8429,142
11/26/201260.1060.1660.0460.10109,900
11/23/201259.5460.2459.5360.1863,999
11/21/201259.2559.4259.2159.4034,714
11/20/201259.4359.5259.1759.3411,712
11/19/201259.5059.6059.3559.5326,666
11/16/201258.7558.9458.6558.7892,893
11/15/201259.2159.2158.6258.89188,137
11/14/201259.3759.5559.1559.2623,507
11/13/201259.0759.5459.0759.2650,299
11/12/201259.6159.6759.3559.3724,491
11/9/201259.6759.7659.4559.51141,597
11/8/201258.9359.6158.9359.5821,866
11/7/201259.1559.2458.5259.0544,136
11/6/201258.0959.0858.0458.9849,037
11/5/201257.8057.9357.7857.91273,553
11/2/201258.3258.3357.5657.66122,931
11/1/201259.2359.2358.9158.9168,584
10/31/201259.0459.2959.0259.1775,570
10/26/201258.9459.0858.8158.8517,282
10/25/201259.0259.0558.8058.8542,809
10/24/201258.7958.8158.4258.4674,160
10/23/201258.9258.9258.6258.66104,347
10/22/201259.2659.4759.2659.4728,722
10/19/201259.7659.7659.0359.24113,618
10/18/201259.8960.0659.8659.89243,347
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center