PowerShares ETF Shs DB Gold Index Fund $40.77

down 0.00


18/9/2014 03:38 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
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
12/27/201048.8248.8948.7148.8712,455
12/23/201048.6248.7748.5248.7628,613
12/22/201049.0649.0648.8748.8722,787
12/21/201048.9149.0648.8748.9439,199
12/20/201048.9049.0148.7348.8927,720
12/17/201048.5048.7148.3948.5577,382
12/16/201048.5748.6147.9348.4733,139
12/15/201049.0249.1648.8248.8211,733
12/14/201049.3249.6749.2649.3318,428
12/13/201049.3249.4649.2449.2531,720
12/10/201048.8849.0748.5249.0239,835
12/9/201049.1249.2748.9148.9612,991
12/8/201049.2449.3648.5048.8448,811
12/7/201050.4750.5149.4749.4771,124
12/6/201050.0350.4049.9450.3538,924
12/3/201049.5049.9749.4749.9722,637
12/2/201049.1549.4648.9748.9716,259
12/1/201049.1849.3248.8949.0344,030
11/30/201049.0149.1648.8549.0167,686
11/29/201048.2048.4548.0048.3719,115
11/26/201047.8748.1447.8548.1115,749
11/24/201048.6548.7948.5348.6323,622
11/23/201048.4248.9248.3748.6997,216
11/22/201047.8548.3947.7348.3332,024
11/19/201047.5947.9347.5347.8825,953
11/18/201047.7848.1047.7147.8815,223
11/17/201047.3647.5747.2347.2718,155
11/16/201047.9547.9547.0847.4955,793
11/15/201048.5348.7247.9848.0439,924
11/12/201049.2849.4048.1548.4677,263
11/11/201049.9049.9049.5349.8634,916
11/10/201049.6949.7549.0049.7316,626
11/9/201050.3050.4149.0049.0087,491
11/8/201049.2849.9149.2049.8929,728
11/5/201048.9849.4548.9449.4233,045
11/4/201048.7749.3348.6349.29157,513
11/3/201047.8948.0046.8847.72118,679
11/2/201048.0148.0847.8348.0066,514
11/1/201048.1848.2247.5847.8263,679
10/29/201047.6048.1147.4848.08125,264
10/28/201047.2347.6447.0747.5553,587
10/27/201047.0547.0946.7546.9414,282
10/26/201047.1247.5147.0147.45181,680
10/25/201047.5147.6047.2747.4415,843
10/22/201046.9647.0346.7647.0042,319
10/21/201047.5547.7046.6746.9458,757
10/20/201047.2647.7047.2247.6329,080
10/19/201047.3047.6647.0047.1652,109
10/18/201048.3948.7048.3548.7045,110
10/15/201048.6748.7348.2848.4437,234
10/14/201048.6148.8948.5748.8720,039
10/13/201048.1548.6848.1148.6229,439
10/12/201047.8247.9447.6447.85203,681
10/11/201047.5847.9747.5847.9682,083
10/8/201047.4147.7747.2947.7533,524
10/7/201048.1148.1146.9847.2572,121
10/6/201047.6947.8247.6347.8180,855
10/5/201047.1747.5447.1647.5238,128
10/4/201046.6246.6646.5246.60144,226
10/1/201046.6546.7746.6146.7535,453
9/30/201046.5046.5245.9846.3865,015
9/29/201046.3846.4846.2746.4377,267
9/28/201045.8746.4445.7646.36158,366
9/27/201046.0046.0145.8945.95149,286
9/24/201046.0246.0645.8645.9156,600
Trading Center