$39.65 -0.03 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Nov. 26, 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
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
10/17/201260.0860.2860.0060.1538,396
10/16/201259.9660.1559.9060.1558,212
10/15/201260.0060.0359.5059.76126,636
10/12/201260.7860.8260.3160.3836,174
10/11/201260.8161.0360.7760.8541,084
10/10/201260.5660.7960.5560.6669,926
10/9/201261.0261.1560.6260.72141,139
10/8/201260.9861.1960.9661.1034,267
10/5/201261.4361.4861.1161.3218,654
10/4/201261.5561.8261.4961.7092,996
10/3/201261.3261.3261.1061.2726,835
10/2/201261.2761.3460.9961.15540,766
10/1/201261.4161.6661.0461.2268,329
9/28/201261.1361.2460.8761.0825,293
9/27/201260.7661.2760.7161.2421,918
9/26/201260.1760.4159.8160.34232,759
9/25/201261.0161.1360.6060.6643,729
9/24/201260.6360.8660.6060.7842,823
9/21/201261.4661.5161.0661.0934,136
9/20/201260.7460.9960.5060.9335,518
9/19/201261.0861.1360.9161.02306,660
9/18/201260.6761.0760.6760.9923,456
9/17/201261.0361.0660.4260.54118,368
9/14/201261.0561.1860.9661.0354,794
9/13/201259.6161.0159.1460.8590,156
9/12/201259.9860.0059.4559.6537,058
9/11/201259.7759.8459.6359.6524,509
9/10/201259.5959.7059.4159.4285,582
9/7/201259.6260.0059.4759.82225,113
9/6/201258.6758.8658.5558.58151,867
9/5/201258.2958.3658.2058.3536,722
9/4/201258.2958.5058.1858.4079,410
8/31/201257.2358.3256.7258.29113,585
8/30/201257.2257.2756.8657.0247,355
8/29/201257.3857.3856.9057.0422,378
8/28/201257.3957.5757.3257.4224,774
8/27/201257.4557.6257.3057.3240,212
8/24/201257.4957.6057.3457.5370,763
8/23/201257.3257.7057.2957.4936,900
8/22/201256.5057.0456.3056.98138,816
8/21/201256.3756.5256.3456.4029,726
8/20/201255.5655.8655.5455.8215,448
8/17/201255.7355.7355.4755.6643,055
8/16/201255.3355.7555.2455.5823,660
8/15/201255.1555.3055.1255.25342,923
8/14/201255.0555.2155.0255.0938,043
8/13/201255.7455.8855.3755.3818,565
8/10/201255.6955.9755.6955.8134,214
8/9/201255.5255.7455.5155.749,257
8/8/201255.6355.7555.4955.5728,537
8/7/201255.5355.6155.4255.5123,707
8/6/201255.3855.6055.3355.5222,320
8/3/201254.9455.3454.8555.19186,903
8/2/201254.9555.0654.5854.7477,229
8/1/201255.1455.3554.8455.15113,447
7/31/201255.9856.0155.5455.6237,181
7/30/201255.7055.9855.6955.9341,997
7/27/201256.0456.0455.6955.9824,566
7/26/201255.7055.8555.4755.7234,087
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center