$39.58 -0.07 (%) PowerShares ETF Shs DB Gold Index Fund - NYSEARCA

Dec. 19, 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
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
2/28/201149.6849.8049.5349.6932,689
2/25/201149.5349.6449.4149.569,188
2/24/201149.8349.8348.9249.2479,292
2/23/201149.4149.8249.4149.6213,850
2/22/201149.3949.4949.1949.2225,880
2/18/201148.7849.0048.6948.8625,388
2/17/201148.6448.7648.5348.6831,349
2/16/201148.4348.5848.1748.428,661
2/15/201148.3048.4148.2848.346,559
2/14/201147.9748.0847.9247.9422,858
2/11/201147.9848.1247.6847.7426,278
2/10/201147.6748.0147.6347.9751,167
2/9/201148.0448.1047.8648.029,038
2/8/201147.9848.1447.9648.0217,468
2/7/201147.5247.5647.3747.5124,052
2/4/201147.5847.8647.3747.5127,472
2/3/201146.9147.7346.6647.6847,735
2/2/201147.0647.0846.7547.05142,016
2/1/201147.0847.2846.7047.20168,608
1/31/201146.6447.0846.6446.8638,919
1/28/201146.1947.4446.1947.0487,825
1/27/201147.0447.0846.1646.2253,657
1/26/201146.8747.3546.3247.3477,343
1/25/201146.8047.0346.6146.98130,051
1/24/201147.2747.5047.0047.06264,309
1/21/201147.1947.4447.1547.3289,540
1/20/201147.5647.7047.3647.36570,664
1/19/201148.5348.5448.2148.3413,999
1/18/201148.3148.4348.1548.2016,728
1/14/201148.1648.2647.8247.9932,323
1/13/201149.0449.0448.3448.4539,088
1/12/201148.7049.0048.6048.9712,246
1/11/201148.7048.8548.5048.7422,746
1/10/201148.4048.4948.1848.4930,966
1/7/201148.2548.6248.1648.3452,210
1/6/201148.4948.5448.1948.4071,757
1/5/201148.3048.6448.1648.6041,894
1/4/201149.2649.2648.5448.72382,388
1/3/201150.2050.2449.9049.9341,121
12/31/201049.8550.2049.8550.1692,565
12/30/201049.7049.7249.5649.5727,793
12/29/201049.7049.9449.6849.8228,220
12/28/201049.5249.7049.5049.6524,569
Trading Center