POWERSHARES DB GOLD $46.66

down -0.77


21/5/2013 03:21 PM  |  NYSEARCA : DGL  |  Industries :
Type:

DGL historical data

Date Open High Low Close Volume
12/28/2010 49.52 49.70 49.50 49.65 246
12/27/2010 48.82 48.89 48.71 48.87 125
12/23/2010 48.62 48.77 48.52 48.76 287
12/22/2010 49.06 49.06 48.87 48.87 228
12/21/2010 48.91 49.06 48.87 48.94 392
12/20/2010 48.90 49.01 48.73 48.89 278
12/17/2010 48.50 48.71 48.39 48.55 774
12/16/2010 48.57 48.61 47.93 48.47 331
12/15/2010 49.02 49.16 48.82 48.82 118
12/14/2010 49.32 49.67 49.26 49.33 185
12/13/2010 49.32 49.46 49.24 49.25 318
12/10/2010 48.88 49.07 48.52 49.02 399
12/9/2010 49.12 49.27 48.91 48.96 130
12/8/2010 49.24 49.36 48.50 48.84 489
12/7/2010 50.47 50.51 49.47 49.47 712
12/6/2010 50.03 50.40 49.94 50.35 390
12/3/2010 49.50 49.97 49.47 49.97 227
12/2/2010 49.15 49.46 48.97 48.97 163
12/1/2010 49.18 49.32 48.89 49.03 441
11/30/2010 49.01 49.16 48.85 49.01 677
11/29/2010 48.20 48.45 48.00 48.37 192
11/26/2010 47.87 48.14 47.85 48.11 158
11/24/2010 48.65 48.79 48.53 48.63 237
11/23/2010 48.42 48.92 48.37 48.69 973
11/22/2010 47.85 48.38 47.73 48.33 321
11/19/2010 47.59 47.93 47.53 47.88 260
11/18/2010 47.78 48.10 47.71 47.88 153
11/17/2010 47.36 47.57 47.23 47.27 182
11/16/2010 47.95 47.95 47.08 47.49 558
11/15/2010 48.53 48.72 47.98 48.04 400
11/12/2010 49.28 49.40 48.15 48.46 773
11/11/2010 49.90 49.90 49.53 49.86 350
11/10/2010 49.69 49.75 49.00 49.73 167
11/9/2010 50.30 50.41 49.00 49.00 875
11/8/2010 49.28 49.91 49.20 49.89 298
11/5/2010 48.98 49.45 48.94 49.42 331
11/4/2010 48.77 49.33 48.63 49.29 1576
11/3/2010 47.89 48.00 46.88 47.72 1187
11/2/2010 48.01 48.08 47.83 48.00 666
11/1/2010 48.18 48.22 47.58 47.82 637
10/29/2010 47.60 48.11 47.48 48.08 1253
10/28/2010 47.23 47.64 47.07 47.55 536
10/27/2010 47.05 47.09 46.75 46.94 143
10/26/2010 47.12 47.51 47.01 47.45 1817
10/25/2010 47.51 47.60 47.27 47.44 159
10/22/2010 46.96 47.03 46.76 47.00 424
10/21/2010 47.55 47.70 46.67 46.94 588
10/20/2010 47.26 47.70 47.22 47.63 291
10/19/2010 47.30 47.66 47.00 47.16 522
10/18/2010 48.39 48.70 48.35 48.70 452
10/15/2010 48.67 48.73 48.28 48.44 373
10/14/2010 48.61 48.89 48.57 48.87 201
10/13/2010 48.15 48.68 48.11 48.62 295
10/12/2010 47.82 47.94 47.64 47.85 2037
10/11/2010 47.58 47.97 47.58 47.96 821
10/8/2010 47.41 47.77 47.29 47.75 336
10/7/2010 48.11 48.11 46.98 47.25 722
10/6/2010 47.69 47.82 47.63 47.81 809
10/5/2010 47.17 47.54 47.16 47.52 382
10/4/2010 46.62 46.66 46.52 46.60 1443
10/1/2010 46.65 46.77 46.61 46.75 355
9/30/2010 46.50 46.52 45.97 46.38 651
9/29/2010 46.38 46.48 46.27 46.43 773
9/28/2010 45.87 46.44 45.76 46.36 1584
9/27/2010 46.00 46.01 45.89 45.95 1493
9/24/2010 46.02 46.06 45.86 45.91 566
9/23/2010 45.75 45.92 45.66 45.83 3508
9/22/2010 45.90 45.91 45.61 45.76 995
9/21/2010 45.27 45.77 45.07 45.68 2922
9/20/2010 45.43 45.51 45.29 45.31 2352
9/17/2010 45.41 45.41 45.15 45.23 2746
9/16/2010 45.22 45.26 45.12 45.25 276
9/15/2010 45.01 45.11 44.85 44.99 424
9/14/2010 44.64 45.22 44.62 45.04 550
9/13/2010 44.15 44.33 44.10 44.16 765
9/10/2010 44.07 44.39 44.07 44.20 410
9/9/2010 44.44 44.63 44.06 44.15 167
9/8/2010 44.62 44.81 44.53 44.59 289
9/7/2010 44.71 44.71 44.54 44.57 137
9/3/2010 44.12 44.39 44.00 44.26 1272
9/2/2010 44.44 44.47 44.31 44.42 2538
9/1/2010 44.39 44.39 44.11 44.21 256
8/31/2010 44.20 44.38 44.20 44.35 272
8/30/2010 43.91 43.96 43.81 43.94 367
8/27/2010 44.01 44.08 43.80 43.97 118
8/26/2010 43.95 44.00 43.80 43.93 326
8/25/2010 43.97 44.06 43.89 44.06 244
8/24/2010 43.17 43.86 43.12 43.68 486
8/23/2010 43.58 43.58 43.42 43.51 107
8/20/2010 43.60 43.63 43.43 43.61 273
8/19/2010 43.85 43.92 43.65 43.74 138
8/18/2010 43.27 43.73 43.26 43.65 444
8/17/2010 43.51 43.57 43.46 43.50 141
8/16/2010 43.48 43.53 43.43 43.47 77
8/13/2010 43.19 43.19 43.05 43.16 470
8/12/2010 43.07 43.18 43.07 43.13 452
8/11/2010 42.83 42.88 42.40 42.64 270
8/10/2010 42.78 42.84 42.35 42.81 134
8/9/2010 42.74 42.78 42.61 42.70 127
8/6/2010 42.91 43.05 42.76 42.80 386
Marketplace
Trading Center