POWERSHARES DB GOLD $46.92

down -0.24


17/6/2013 04:17 PM  |  NYSEARCA : DGL  |  Industries :
Type:

DGL historical data

Date Open High Low Close Volume
4/12/2010 41.44 41.57 41.19 41.20 3180
4/9/2010 41.24 41.53 41.18 41.39 161
4/8/2010 41.02 41.14 40.98 41.08 103
4/7/2010 40.74 41.16 40.74 40.99 160
4/6/2010 40.40 40.65 40.40 40.46 112
4/5/2010 40.27 40.42 40.22 40.39 145
4/1/2010 40.10 40.25 40.08 40.20 4640
3/31/2010 39.88 39.91 39.68 39.71 107
3/30/2010 39.69 39.69 39.37 39.42 416
3/29/2010 39.72 39.75 39.57 39.67 478
3/26/2010 39.10 39.59 38.97 39.59 212
3/25/2010 39.00 39.09 38.87 38.92 382
3/24/2010 39.02 39.04 38.71 38.78 249
3/23/2010 39.18 39.53 39.15 39.47 621
3/22/2010 39.20 39.35 39.03 39.29 283
3/19/2010 40.20 40.24 39.35 39.50 328
3/18/2010 40.21 40.35 39.96 40.20 222
3/17/2010 40.14 40.28 39.95 39.98 595
3/16/2010 40.11 40.32 40.01 40.26 497
3/15/2010 39.42 39.55 39.35 39.51 315
3/12/2010 39.62 39.65 39.24 39.36 788
3/11/2010 39.44 39.60 39.44 39.58 201
3/10/2010 40.14 40.22 39.46 39.53 323
3/9/2010 39.79 40.12 39.79 39.99 231
3/8/2010 40.61 40.61 40.01 40.13 486
3/5/2010 40.51 40.74 40.43 40.48 1219
3/4/2010 40.59 40.59 40.23 40.47 472
3/3/2010 40.68 40.91 40.58 40.73 223
3/2/2010 40.24 40.68 40.16 40.48 264
3/1/2010 39.83 40.04 39.80 39.91 377
2/26/2010 39.68 39.97 39.66 39.95 341
2/25/2010 38.93 39.63 38.93 39.53 153
2/24/2010 39.20 39.40 39.10 39.17 204
2/23/2010 39.72 39.72 39.30 39.35 202
2/22/2010 40.07 40.08 39.71 39.78 118
2/19/2010 39.91 40.22 39.69 39.90 370
2/18/2010 39.98 40.20 39.84 40.10 241
2/17/2010 39.99 40.09 39.81 39.89 195
2/16/2010 39.93 40.06 39.87 39.98 805
2/12/2010 38.73 39.08 38.54 39.06 185
2/11/2010 38.51 39.25 38.51 39.14 207
2/10/2010 38.40 38.47 38.03 38.38 279
2/9/2010 38.39 38.72 38.35 38.48 193
2/8/2010 38.00 38.32 37.96 37.99 82
2/5/2010 37.90 38.21 37.37 38.21 700
2/4/2010 38.89 38.89 37.88 38.10 1294
2/3/2010 39.81 39.90 39.64 39.68 62
2/2/2010 39.82 39.99 39.65 39.83 114
2/1/2010 38.96 39.59 38.87 39.54 505
1/29/2010 38.63 38.76 38.46 38.74 169
1/28/2010 39.11 39.18 38.43 38.90 145
1/27/2010 39.25 39.32 38.76 38.85 2869
1/26/2010 39.06 39.40 39.06 39.24 152
1/25/2010 39.22 39.28 39.13 39.23 624
1/22/2010 39.06 39.26 38.77 39.16 254
1/21/2010 39.61 39.65 38.97 39.18 262
1/20/2010 40.14 40.19 39.61 39.75 305
1/19/2010 40.53 40.81 40.50 40.74 902
1/15/2010 40.71 40.71 40.40 40.49 614
1/14/2010 40.78 41.08 40.55 40.99 245
1/13/2010 40.58 40.80 40.13 40.73 300
1/12/2010 41.09 41.26 40.26 40.35 452
1/11/2010 41.40 41.50 40.42 41.25 1118
1/8/2010 40.75 40.83 40.34 40.74 70
1/7/2010 40.61 40.64 40.48 40.51 273
1/6/2010 40.51 40.89 40.42 40.81 254
1/5/2010 40.20 40.36 39.96 40.14 170
1/4/2010 40.13 40.28 40.00 40.15 1728
12/31/2009 39.48 39.52 39.22 39.22 188
12/30/2009 39.00 39.23 38.92 39.09 173
12/29/2009 39.47 39.66 39.31 39.36 468
12/28/2009 39.72 39.76 39.50 39.74 121
12/24/2009 39.42 39.67 39.40 39.67 163
12/23/2009 38.97 39.32 38.95 39.00 238
12/22/2009 39.03 39.12 38.50 38.81 701
12/21/2009 39.98 39.98 39.07 39.11 372
12/18/2009 39.50 40.19 39.36 39.91 190
12/17/2009 40.07 40.17 39.22 39.25 310
12/16/2009 40.57 40.85 40.50 40.78 148
12/15/2009 40.18 40.40 40.12 40.33 121
12/14/2009 40.22 40.42 40.15 40.35 362
12/11/2009 40.47 40.47 39.75 39.94 413
12/10/2009 40.58 40.61 40.27 40.58 703
12/9/2009 40.77 41.06 39.98 40.51 621
12/8/2009 41.21 41.29 40.33 40.53 897
12/7/2009 40.85 41.74 40.75 41.36 1164
12/4/2009 42.88 42.88 41.10 41.55 2350
12/3/2009 43.39 43.69 43.20 43.39 305
12/2/2009 43.41 43.62 43.28 43.59 912
12/1/2009 42.92 43.09 42.71 42.97 643
11/30/2009 42.00 42.37 41.84 42.34 357
11/27/2009 41.45 42.43 41.35 42.10 325
11/25/2009 42.31 42.76 42.27 42.70 371
11/24/2009 41.98 42.08 41.73 42.01 247
11/23/2009 41.99 42.14 41.72 41.84 508
11/20/2009 40.85 41.33 40.84 41.33 277
11/19/2009 40.93 41.14 40.58 41.08 272
11/18/2009 41.31 41.39 40.99 41.12 332
11/17/2009 40.81 41.03 40.64 40.99 288
11/16/2009 40.71 41.04 40.55 40.89 377
Marketplace
Trading Center