$39.68 -0.04 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Nov. 25, 2014 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGL historical data

Date Open High Low Close Volume
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
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
Trading Center