POWERSHARES DB GOLD $47.24

up +0.94


23/5/2013 04:23 PM  |  NYSEARCA : DGL  |  Industries :
Type:

DGL historical data

Date Open High Low Close Volume
5/25/2011 53.57 53.70 53.50 53.50 553
5/24/2011 53.47 53.61 53.41 53.51 126
5/23/2011 52.94 53.24 52.94 53.21 166
5/20/2011 52.48 53.17 52.22 53.10 731
5/19/2011 52.23 52.47 52.22 52.45 273
5/18/2011 52.38 52.60 52.32 52.39 311
5/17/2011 51.95 52.11 51.79 52.11 210
5/16/2011 52.51 52.78 52.27 52.33 95
5/13/2011 52.82 53.00 52.11 52.40 293
5/12/2011 52.51 52.93 52.19 52.74 270
5/11/2011 52.93 53.02 52.53 52.80 213
5/10/2011 53.02 53.31 53.02 53.25 462
5/9/2011 52.84 53.12 52.75 53.08 350
5/6/2011 52.28 52.57 52.02 52.33 875
5/5/2011 52.86 53.09 51.36 51.60 2589
5/4/2011 54.01 54.12 52.92 53.21 2660
5/3/2011 54.18 54.38 53.62 53.98 650
5/2/2011 54.55 55.30 54.16 54.19 2570
4/29/2011 54.03 55.12 54.00 54.87 480
4/28/2011 53.82 54.03 53.57 53.98 471
4/27/2011 53.09 53.74 52.80 53.74 284
4/26/2011 52.78 52.79 52.44 52.77 152
4/25/2011 53.13 53.17 52.78 52.90 208
4/21/2011 52.81 52.95 52.80 52.90 384
4/20/2011 52.74 52.89 52.61 52.77 249
4/19/2011 52.50 52.66 52.37 52.59 340
4/18/2011 52.29 52.59 52.19 52.57 365
4/15/2011 51.82 52.27 51.79 52.24 162
4/14/2011 51.29 51.80 51.29 51.80 317
4/13/2011 51.34 51.34 51.01 51.15 281
4/12/2011 51.45 51.46 50.83 51.07 325
4/11/2011 51.68 51.68 51.38 51.42 173
4/8/2011 51.66 51.86 51.64 51.81 546
4/7/2011 51.36 51.40 51.20 51.37 366
4/6/2011 51.33 51.40 51.17 51.36 476
4/5/2011 50.33 51.27 50.33 51.27 5364
4/4/2011 50.52 50.56 50.35 50.43 807
4/1/2011 49.99 50.27 49.73 50.18 808
3/31/2011 50.48 50.59 50.45 50.47 337
3/30/2011 50.15 50.19 49.65 50.01 164
3/29/2011 49.83 50.02 49.79 49.85 107
3/28/2011 49.70 50.03 49.70 49.97 87
3/25/2011 50.49 50.56 50.08 50.21 356
3/24/2011 50.71 50.94 50.08 50.25 100
3/23/2011 50.38 50.69 50.38 50.60 270
3/22/2011 50.08 50.26 50.05 50.19 114
3/21/2011 50.37 50.47 50.19 50.22 6354
3/18/2011 49.94 50.00 49.82 49.90 6156
3/17/2011 49.24 49.44 49.17 49.37 80
3/16/2011 49.27 49.44 49.02 49.13 171
3/15/2011 48.84 49.36 48.78 49.17 357
3/14/2011 50.24 50.32 50.09 50.09 118
3/11/2011 49.52 50.12 49.52 49.85 229
3/10/2011 49.96 49.96 49.36 49.73 433
3/9/2011 50.47 50.47 50.25 50.31 65
3/8/2011 50.41 50.41 50.15 50.33 34
3/7/2011 50.54 50.63 50.25 50.44 241
3/4/2011 50.11 50.39 50.11 50.25 73
3/3/2011 50.10 50.18 49.67 49.85 320
3/2/2011 50.63 50.69 50.36 50.51 711
3/1/2011 49.98 50.51 49.98 50.51 332
2/28/2011 49.68 49.80 49.53 49.69 327
2/25/2011 49.53 49.64 49.41 49.56 92
2/24/2011 49.83 49.83 48.92 49.24 793
2/23/2011 49.41 49.82 49.41 49.62 139
2/22/2011 49.39 49.49 49.19 49.22 259
2/18/2011 48.78 49.00 48.69 48.86 254
2/17/2011 48.64 48.76 48.53 48.68 314
2/16/2011 48.43 48.58 48.17 48.42 87
2/15/2011 48.30 48.41 48.28 48.34 66
2/14/2011 47.97 48.08 47.92 47.94 229
2/11/2011 47.98 48.12 47.68 47.74 263
2/10/2011 47.67 48.01 47.63 47.97 509
2/9/2011 48.04 48.10 47.86 48.02 91
2/8/2011 47.98 48.14 47.96 48.02 175
2/7/2011 47.52 47.56 47.37 47.51 241
2/4/2011 47.58 47.86 47.37 47.51 275
2/3/2011 46.91 47.73 46.66 47.68 477
2/2/2011 47.06 47.08 46.75 47.05 1421
2/1/2011 47.08 47.28 46.70 47.20 1687
1/31/2011 46.64 47.08 46.64 46.86 390
1/28/2011 46.19 47.44 46.19 47.04 879
1/27/2011 47.04 47.08 46.16 46.22 537
1/26/2011 46.87 47.35 46.32 47.34 774
1/25/2011 46.80 47.03 46.61 46.98 1301
1/24/2011 47.27 47.50 47.00 47.06 2644
1/21/2011 47.19 47.44 47.15 47.32 896
1/20/2011 47.56 47.70 47.36 47.36 5707
1/19/2011 48.53 48.54 48.21 48.34 140
1/18/2011 48.31 48.43 48.15 48.20 168
1/14/2011 48.16 48.26 47.82 47.99 324
1/13/2011 49.04 49.04 48.34 48.45 391
1/12/2011 48.70 49.00 48.60 48.97 123
1/11/2011 48.70 48.85 48.50 48.74 228
1/10/2011 48.40 48.49 48.18 48.49 310
1/7/2011 48.25 48.62 48.16 48.34 523
1/6/2011 48.49 48.54 48.19 48.40 718
1/5/2011 48.30 48.64 48.16 48.60 419
1/4/2011 49.26 49.26 48.54 48.72 3824
1/3/2011 50.20 50.24 49.90 49.93 412
Marketplace
Trading Center