$40.88 -0.05 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Oct. 24, 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
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
10/12/201158.8058.8958.4658.6554,320
10/11/201158.3058.3557.9458.2848,642
10/10/201158.2658.7357.9058.7333,082
10/7/201157.8757.9157.0057.1851,584
10/6/201157.5057.8357.0657.64294,009
10/5/201156.7857.5456.2157.28252,377
10/4/201157.7657.7655.7756.59269,908
10/3/201157.8558.0057.4857.76423,246
9/30/201156.5657.0556.2156.83173,416
9/29/201156.8256.8656.1556.69137,873
9/28/201157.8157.9455.9456.24323,374
9/27/201158.1158.3457.4757.77274,209
9/26/201156.4457.0555.4756.63628,528
9/23/201159.1859.6856.9457.53296,589
9/22/201160.8161.1560.2260.7536,079
9/21/201162.8364.1062.3562.4347,867
9/20/201162.3263.3962.3263.2372,169
9/19/201163.4563.5161.9462.3245,800
9/16/201162.5463.7362.5463.3170,887
9/15/201162.7162.8462.1662.6840,909
9/14/201163.8463.9363.4063.54115,739
9/13/201163.8364.5163.5164.2634,687
9/12/201164.3464.3463.0663.5762,605
9/9/201164.6065.3864.5165.02126,389
9/8/201165.2665.5264.6965.4182,729
9/7/201163.3864.0062.7563.59114,148
9/6/201166.4266.8065.2465.73260,355
9/2/201165.7365.9765.5365.89128,536
9/1/201163.8464.1063.5063.99293,513
8/31/201163.8664.3763.5063.8567,435
8/30/201163.9264.4463.5764.4072,349
8/29/201163.2863.2862.2162.5469,666
8/26/201162.4263.7962.0563.7644,938
8/25/201160.0062.1359.6562.02284,029
8/24/201163.9464.0561.3261.68122,029
8/23/201165.5166.0963.8263.94152,181
8/22/201165.4866.4065.3566.33118,591
8/19/201165.3565.3764.4064.72142,288
8/18/201163.7264.0863.4863.9369,295
8/17/201162.5662.8262.4062.7633,993
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center