PowerShares ETF Shs DB Gold Index Fund $42.83

down -0.44


31/7/2014 03:59 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
3/7/201258.1458.5958.0858.5355,816
3/6/201257.9058.1757.8658.15111,075
3/5/201259.2659.3058.8359.20119,301
3/2/201259.4659.6259.2959.4615,763
3/1/201259.4259.9159.2759.60852,166
2/29/201261.9762.0958.6758.68147,234
2/28/201261.8762.2461.7762.0776,680
2/27/201261.5661.8361.4061.4359,947
2/24/201261.7661.8761.5961.6369,690
2/23/201261.7562.1661.7561.9138,489
2/22/201260.9761.9060.8961.8557,023
2/21/201260.6861.2360.6861.20113,810
2/17/201260.1960.1959.7059.8543,961
2/16/201259.4660.0759.4660.0714,276
2/15/201260.3860.3859.8560.1784,748
2/14/201259.9560.0859.5559.8262,611
2/13/201259.9260.0559.7559.9444,830
2/10/201259.5259.9759.5059.8269,571
2/9/201260.8460.9760.0560.1543,352
2/8/201260.5860.7960.0260.35169,098
2/7/201259.8960.8959.8160.73131,444
2/6/201259.7760.0159.6859.8794,924
2/3/201260.7960.8859.9460.0396,126
2/2/201260.7861.2660.7661.23373,961
2/1/201260.7660.8860.5760.65435,704
1/31/201260.7860.7860.0160.6065,501
1/30/201260.1660.3360.1060.1613,815
1/27/201259.9160.5159.9160.4616,866
1/26/201260.1860.2459.8759.8761,156
1/25/201257.6359.6157.2059.6152,961
1/24/201257.9058.1257.8457.9943,370
1/23/201258.1758.5358.1758.4468,188
1/20/201257.4158.0257.4158.0220,045
1/19/201257.6457.7457.4057.7427,246
1/18/201257.2557.8457.2057.82346,276
1/17/201257.6557.8257.4157.4124,424
1/13/201256.9757.0856.6156.9881,209
1/12/201257.6957.8657.2057.36782,276
1/11/201257.0757.2456.9657.1818,816
1/10/201256.9257.0456.7456.75128,888
1/9/201256.3556.3755.9255.99110,081
1/6/201256.7456.7656.0256.3030,454
1/5/201255.7056.5755.6556.43123,696
1/4/201255.8456.3355.8356.06466,679
1/3/201255.4255.9455.3555.791,521,420
12/30/201154.5355.0954.3954.4579,238
12/29/201153.3553.9153.0053.87206,234
12/28/201155.1555.1653.9654.12131,877
12/27/201155.5555.7055.3555.47497,857
12/23/201156.0856.1255.9256.0648,761
12/22/201156.0456.0955.7755.9563,869
12/21/201156.2856.4656.0056.3632,986
12/20/201156.2156.4556.2156.3389,482
12/19/201155.7255.8355.3455.4997,331
12/16/201155.3255.7355.2955.7198,497
12/15/201155.5055.5054.4454.62135,817
12/14/201156.2756.3754.5754.85498,537
12/13/201158.1358.3956.6456.9274,304
12/12/201158.3058.3057.9058.2038,033
12/9/201159.7560.0859.6959.7633,375
12/8/201159.9260.2059.5859.58109,165
12/7/201160.6560.8960.3160.8553,139
12/6/201159.7660.5459.4360.4576,325
12/5/201160.7560.9760.0660.10198,420
12/2/201161.3061.3260.9060.9650,145
12/1/201161.0461.1960.5660.92305,963
11/30/201160.9461.1660.7761.0138,794
11/29/201159.6760.1059.6759.9589,590
11/28/201159.9360.0159.6459.8013,698
11/25/201158.6859.2758.6458.6426,031
11/23/201159.1559.3358.6459.1866,720
11/22/201159.2159.5859.1459.35102,146
11/21/201159.8159.8158.3158.83253,598
11/18/201160.0160.5359.8760.2531,034
11/17/201161.0761.0759.8060.0447,889
11/16/201161.5962.1061.3761.6343,089
11/15/201162.3062.4061.8262.30156,205
11/14/201162.3862.4162.0762.2312,577
11/11/201161.8262.5061.7762.4736,018
11/10/201161.9461.9460.6961.5127,428
11/9/201162.7062.7361.6761.79157,784
11/8/201162.6163.0062.2862.33205,905
11/7/201162.2662.9062.2162.9021,199
11/4/201161.4761.4961.1761.4080,221
11/3/201161.5061.7961.2861.73177,675
11/2/201160.5660.9660.1660.7472,304
11/1/201158.9060.1658.8260.16835,766
10/31/201160.2660.2759.9560.1140,576
10/28/201160.9861.0160.6460.9145,127
10/27/201160.1661.1259.9360.9259,231
10/26/201160.0060.3459.7860.1129,571
10/25/201157.8559.7057.6159.4694,820
10/24/201157.6457.9157.5357.76144,207
10/21/201157.4257.6257.0857.31294,733
10/20/201156.5556.8555.9456.66137,227
10/19/201157.8857.9857.3057.4280,708
10/18/201157.4258.2156.9458.2036,833
10/17/201158.9258.9458.1658.4351,492
10/14/201158.6358.8258.2758.7544,461
10/13/201158.3158.3957.7958.2231,688
Trading Center