PowerShares ETF Shs DB Gold Index Fund $43.58

down -0.08


28/7/2014 04:00 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
7/25/201255.2355.4755.1655.3453,529
7/24/201254.5754.5754.1654.5522,413
7/23/201254.1854.4554.1254.3921,215
7/20/201254.4754.7254.3354.6225,845
7/19/201254.5954.8254.4354.5475,660
7/18/201254.4154.5754.2154.4036,319
7/17/201254.7354.8654.2454.5521,892
7/16/201254.8954.9954.8154.8516,791
7/13/201254.5855.0554.5854.7837,171
7/12/201253.7054.3353.7054.2428,740
7/11/201254.2654.4854.1154.3828,726
7/10/201255.1555.1654.0054.1129,396
7/9/201254.6154.9054.5954.7842,838
7/6/201254.8754.9354.4154.6734,016
7/5/201255.3055.5755.1855.3495,576
7/3/201255.8356.0855.8156.0129,225
7/2/201254.9955.3254.9255.1753,070
6/29/201255.1655.4655.0355.1869,175
6/28/201254.0254.0853.4153.7032,470
6/27/201254.5754.5754.1654.3749,853
6/26/201254.4154.4554.1654.2913,082
6/25/201254.2954.7954.1854.6949,461
6/22/201254.0754.3153.8254.2933,783
6/21/201254.6654.8654.0154.07114,814
6/20/201255.4855.9154.9155.4770,488
6/19/201256.2156.2555.9155.9430,474
6/18/201256.0156.2755.7156.1753,425
6/15/201256.1556.3856.0656.1458,117
6/14/201256.0956.1655.6756.1464,122
6/13/201256.0756.1055.7155.9023,451
6/12/201255.3655.8455.3455.6538,974
6/11/201255.0955.3354.7155.27176,401
6/8/201254.4755.1054.4755.08120,051
6/7/201256.2056.2054.5955.01197,406
6/6/201256.5256.7055.7855.98192,248
6/5/201255.9256.0155.7355.97303,730
6/4/201255.9756.0455.6156.02562,612
6/1/201255.2956.3355.2756.10605,409
5/31/201254.1254.3253.6353.9750,023
5/30/201253.2854.2252.8954.0757,809
5/29/201254.6154.6653.5053.73157,050
5/25/201254.0554.3554.0054.3316,902
5/24/201254.4154.4253.6353.9031,261
5/23/201253.9153.9652.9753.9496,795
5/22/201254.6954.9653.9654.1479,318
5/21/201254.8555.1754.8055.0531,874
5/18/201254.9755.2354.8655.0186,445
5/17/201253.6854.5853.5754.41235,769
5/16/201253.2053.5652.8853.20301,576
5/15/201253.7353.9053.2553.27711,605
5/14/201253.9554.1653.7853.8649,607
5/11/201254.6354.9954.6154.6729,427
5/10/201255.2455.3955.0955.1444,785
5/9/201254.8755.1754.7355.0548,194
5/8/201255.7655.8155.1955.5888,766
5/7/201256.7456.7456.5056.699,123
5/4/201256.6056.9856.5056.8355,778
5/3/201256.7656.7656.3056.6432,826
5/2/201257.3057.3156.9957.21472,104
5/1/201257.7657.8057.3357.5228,098
4/30/201257.1957.7057.1957.6923,278
4/27/201257.6457.7057.5557.5736,191
4/26/201257.1757.4957.1157.4094,379
4/25/201256.8656.9956.2356.90114,827
4/24/201256.9257.0756.7956.7955,041
4/23/201256.3656.7456.2756.7251,603
4/20/201256.8156.9956.7756.8432,839
4/19/201257.0257.2556.7156.8458,551
4/18/201256.8557.0456.7056.7773,908
4/17/201257.2357.3556.6657.1273,732
4/16/201257.2257.4156.9357.1792,685
4/13/201257.9157.9457.1357.3457,000
4/12/201257.3358.1857.3058.01117,152
4/11/201257.4557.5757.3257.4241,780
4/10/201256.9457.6356.5257.4894,452
4/9/201256.9557.0556.6856.8373,983
4/5/201256.2756.5856.2756.4664,188
4/4/201256.1656.3255.8455.97321,088
4/3/201258.2658.2656.7957.021,429,740
4/2/201257.7758.3457.7258.1144,566
3/30/201257.7557.9157.5757.7852,822
3/29/201257.5957.5957.1157.5717,686
3/28/201258.0958.1257.3757.6675,574
3/27/201258.7158.8158.2758.3134,757
3/26/201258.2858.7158.2358.6627,782
3/23/201257.3957.8057.2957.6485,028
3/22/201256.4557.0356.4456.9756,876
3/21/201257.3257.6057.1857.25117,756
3/20/201257.1657.4757.0457.1351,594
3/19/201257.4157.9157.4157.6727,631
3/16/201257.1457.6757.1457.6234,289
3/15/201257.0157.7956.9757.58119,001
3/14/201257.0057.3056.7157.0153,398
3/13/201258.5659.0557.7658.0187,567
3/12/201259.1059.1358.8858.9629,856
3/9/201258.4459.5258.3859.4937,058
3/8/201258.8559.1958.6559.10105,629
3/7/201258.1458.5958.0858.5355,816
3/6/201257.9058.1757.8658.15111,075
3/5/201259.2659.3058.8359.20119,301
Trading Center