DGL: Historical Prices for POWERSHARES DB GOLD

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	41.98	42.08	41.73	42.01	24,700	42.01
23-Nov-09	41.99	42.14	41.72	41.84	50,800	41.84
20-Nov-09	40.85	41.33	40.84	41.33	27,700	41.33
19-Nov-09	40.93	41.14	40.58	41.08	27,200	41.08
18-Nov-09	41.31	41.39	40.99	41.12	33,200	41.12
17-Nov-09	40.81	41.03	40.64	40.99	28,800	40.99
16-Nov-09	40.71	41.04	40.55	40.89	37,700	40.89
13-Nov-09	39.70	40.24	39.67	40.24	23,200	40.24
12-Nov-09	40.01	40.09	39.59	39.62	33,700	39.62
11-Nov-09	40.12	40.19	39.98	40.18	43,900	40.18
10-Nov-09	39.63	39.82	39.49	39.70	23,300	39.70
9-Nov-09	39.82	39.82	39.55	39.61	33,200	39.61
6-Nov-09	39.35	39.48	39.19	39.39	71,400	39.39
5-Nov-09	39.23	39.23	39.04	39.18	43,700	39.18
4-Nov-09	39.29	39.41	39.01	39.18	170,400	39.18
3-Nov-09	38.54	39.00	38.01	38.95	35,200	38.95
2-Nov-09	37.90	38.17	37.78	38.06	69,800	38.06
30-Oct-09	37.50	37.65	37.17	37.51	23,200	37.51
29-Oct-09	37.26	37.61	37.21	37.55	32,600	37.55
28-Oct-09	37.25	37.30	36.85	36.90	27,700	36.90
27-Oct-09	37.27	37.56	37.08	37.28	12,600	37.28
26-Oct-09	37.90	38.05	37.24	37.26	33,000	37.26
23-Oct-09	38.22	38.25	37.75	37.91	18,500	37.91
22-Oct-09	37.99	38.07	37.80	38.06	7,900	38.06
21-Oct-09	37.88	38.24	37.82	38.01	14,600	38.01
20-Oct-09	38.17	38.17	37.87	37.93	15,700	37.93
19-Oct-09	37.75	38.20	37.63	38.16	33,600	38.16
16-Oct-09	37.65	37.92	37.55	37.84	15,700	37.84
15-Oct-09	37.86	38.06	37.56	37.65	19,100	37.65
14-Oct-09	38.24	38.33	38.04	38.12	40,600	38.12
13-Oct-09	38.00	38.28	37.95	38.21	20,600	38.21
12-Oct-09	37.91	38.03	37.86	37.98	16,900	37.98
9-Oct-09	37.79	37.79	37.51	37.71	22,800	37.71
8-Oct-09	37.62	38.16	37.52	37.99	103,700	37.99
7-Oct-09	37.50	37.57	37.38	37.54	29,200	37.54
6-Oct-09	37.10	37.48	37.10	37.41	43,000	37.41
5-Oct-09	36.05	36.58	36.05	36.55	16,600	36.55
2-Oct-09	35.99	36.22	35.88	36.01	19,500	36.01
1-Oct-09	36.21	36.21	35.88	35.93	16,300	35.93
30-Sep-09	36.02	36.28	35.82	36.26	22,300	36.26
29-Sep-09	35.59	35.77	35.53	35.67	26,000	35.67
28-Sep-09	35.60	35.84	35.54	35.54	36,200	35.54
25-Sep-09	35.56	35.72	35.50	35.56	14,300	35.56
24-Sep-09	36.39	36.39	35.67	35.74	29,000	35.74
23-Sep-09	36.34	37.00	36.21	36.26	18,500	36.26
22-Sep-09	36.60	36.60	36.44	36.51	41,700	36.51
21-Sep-09	35.80	36.17	35.80	36.07	23,600	36.07
18-Sep-09	36.56	36.56	36.02	36.24	25,100	36.24
17-Sep-09	36.50	36.64	36.36	36.44	13,300	36.44
16-Sep-09	36.64	36.66	36.53	36.62	58,100	36.62
15-Sep-09	35.70	36.29	35.70	36.21	46,300	36.21
14-Sep-09	36.00	36.03	35.88	35.90	26,000	35.90
11-Sep-09	36.24	36.40	36.07	36.17	54,600	36.17
10-Sep-09	35.63	35.91	35.63	35.80	44,300	35.80
9-Sep-09	35.93	36.07	35.57	35.65	23,000	35.65
8-Sep-09	36.21	36.21	35.73	35.80	42,600	35.80
4-Sep-09	35.65	35.86	35.50	35.79	32,900	35.79
3-Sep-09	35.42	35.90	35.33	35.79	82,000	35.79
2-Sep-09	34.72	35.33	34.68	35.28	847,900	35.28
1-Sep-09	34.37	34.44	34.17	34.42	31,100	34.42
31-Aug-09	34.20	34.29	34.16	34.22	15,000	34.22
28-Aug-09	34.50	34.56	34.38	34.46	22,200	34.46
27-Aug-09	34.08	34.21	33.90	34.17	13,800	34.17
26-Aug-09	34.04	34.06	33.95	34.05	16,100	34.05
25-Aug-09	34.31	34.31	33.98	34.07	9,400	34.07
24-Aug-09	34.38	34.40	33.73	33.89	37,700	33.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions