PowerShares ETF Shs DB Gold Index Fund $42.92

down -0.09


29/8/2014 04:00 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
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
8/16/201162.1062.6062.0862.5867,602
8/15/201160.9061.8360.7661.8020,157
8/12/201160.9661.1560.3461.1561,708
8/11/201161.9961.9960.7061.3880,716
8/10/201161.9862.8861.7662.8183,483
8/9/201161.1462.2060.2460.55321,444
8/8/201159.5260.2359.3160.12111,602
8/5/201158.0958.2857.7758.1479,660
8/4/201158.8158.9257.4557.7964,184
8/3/201158.4358.5758.0158.03425,856
8/2/201157.3558.1257.3058.1236,648
8/1/201156.6057.1956.4156.70315,180
7/29/201156.9657.1856.8456.9229,121
7/28/201156.6656.6656.1856.5938,274
7/27/201157.0057.0456.4256.5244,527
7/26/201156.4856.7656.3556.7638,078
7/25/201156.7256.7256.4556.5914,951
7/22/201156.0856.3356.0856.159,826
7/21/201156.0956.1055.5755.7629,334
7/20/201155.4756.0955.4556.098,497
7/19/201156.2256.2255.4555.6689,628
7/18/201156.0156.3456.0156.3324,260
7/15/201155.5455.8955.5055.8831,050
7/14/201155.6955.8755.4155.6547,612
7/13/201155.3355.6855.3055.48102,445
7/12/201154.4555.1054.3154.96137,908
7/11/201154.4454.5854.0754.5692,342
7/8/201154.1254.1754.0154.07143,038
7/7/201153.6153.7553.3953.70758,521
7/6/201153.5253.7953.5153.55168,631
7/5/201152.9553.1652.9153.1287,674
7/1/201152.1352.2251.8552.14289,468
6/30/201152.9752.9852.5352.5432,819
6/29/201152.8053.0452.7553.0036,078
6/28/201152.5852.7652.4552.6469,146
6/27/201152.5352.6452.3652.4497,714
6/24/201153.2353.2552.5652.6080,762
6/23/201153.4653.5753.0253.4238,077
6/22/201154.3454.6654.2254.3169,230
Trading Center