$40.32 +0.17 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center