$40.15 -0.26 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
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
6/21/201154.1754.2954.1654.2751,890
6/20/201154.0354.2353.8853.9919,350
6/17/201153.5654.0353.5653.9955,516
6/16/201153.5853.7453.0153.6018,485
6/15/201153.3453.7453.3153.6516,984
6/14/201153.1653.5253.1253.4916,535
6/13/201153.5553.6053.0253.2024,519
6/10/201153.6353.9153.6153.7133,523
6/9/201154.0154.3653.9254.1826,070
6/8/201154.0254.0253.8053.9310,725
6/7/201154.2754.3253.9254.1521,007
6/6/201154.3154.5054.1254.158,400
6/3/201154.0554.2353.9354.1199,857
6/2/201154.0754.1453.3553.8288,164
6/1/201153.9054.4153.8953.9730,660
5/31/201153.9653.9853.8153.8617,198
5/27/201153.6753.9753.6553.9330,260
5/26/201153.4453.4453.2153.3613,939
5/25/201153.5753.7053.5053.5055,212
5/24/201153.4753.6153.4153.5112,547
5/23/201152.9453.2452.9453.2116,581
5/20/201152.4853.1752.2253.1073,079
5/19/201152.2352.4752.2252.4527,581
5/18/201152.3852.6052.3252.3931,102
5/17/201151.9552.1151.7952.1120,956
5/16/201152.5152.7852.2752.339,446
5/13/201152.8253.0052.1152.4029,232
5/12/201152.5152.9352.1952.7427,494
5/11/201152.9353.0252.5352.8021,212
5/10/201153.0253.3153.0253.2546,174
5/9/201152.8453.1252.7553.0835,162
5/6/201152.2852.5752.0252.3387,488
5/5/201152.8653.0951.3651.60258,870
5/4/201154.0154.1252.9253.21266,340
5/3/201154.1854.3853.6253.9864,508
5/2/201154.5555.3054.1654.19259,041
4/29/201154.0355.1254.0054.8748,205
4/28/201153.8254.0353.5753.9847,042
4/27/201153.0953.7452.8053.7428,317
4/26/201152.7852.7952.4452.7715,148
4/25/201153.1353.1752.7852.9020,796
4/21/201152.8152.9552.8052.9038,331
4/20/201152.7452.8952.6152.7724,821
4/19/201152.5052.6652.3752.5933,946
4/18/201152.2952.5952.1952.5736,434
4/15/201151.8252.2751.7952.2416,157
4/14/201151.2951.8051.2951.8031,638
4/13/201151.3451.3451.0151.1528,029
4/12/201151.4551.4650.8351.0732,451
4/11/201151.6851.6851.3851.4217,232
4/8/201151.6651.8651.6451.8154,517
4/7/201151.3651.4051.2051.3736,565
4/6/201151.3351.4051.1751.3647,562
4/5/201150.3351.2750.3351.27536,358
4/4/201150.5250.5650.3550.4380,616
4/1/201149.9950.2749.7350.1880,794
3/31/201150.4850.5950.4550.4733,701
3/30/201150.1550.1949.6550.0116,331
3/29/201149.8350.0249.7949.8510,683
3/28/201149.7050.0349.7049.978,697
3/25/201150.4950.5650.0850.2135,521
3/24/201150.7150.9450.0850.259,924
3/23/201150.3850.6950.3850.6026,963
3/22/201150.0850.2650.0550.1911,344
3/21/201150.3750.4750.1950.22635,350
3/18/201149.9450.0049.8249.90615,595
3/17/201149.2449.4449.1749.377,923
3/16/201149.2749.4449.0249.1317,052
3/15/201148.8449.3648.7849.1735,609
3/14/201150.2450.3250.0950.0911,765
3/11/201149.5250.1249.5249.8522,853
3/10/201149.9649.9649.3649.7343,220
3/9/201150.4750.4750.2550.316,487
3/8/201150.4150.4150.1550.333,400
3/7/201150.5450.6350.2550.4424,054
3/4/201150.1150.3950.1150.257,205
3/3/201150.1050.1849.6749.8531,926
3/2/201150.6350.6950.3650.5171,021
3/1/201149.9850.5149.9850.5133,142
Trading Center