$40.32 0.00 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Oct. 1, 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
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
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center