DGL Historical Prices | PowerShares DB Gold Fund Stock

Dow

1.35% Nasdaq

1.12%

PowerShares DB Gold (DGL)

-NYSEArca

45.77 Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	46.46	46.58	45.70	45.77	22,600	45.77
Jun 18, 2013	46.52	46.60	46.13	46.33	23,900	46.33
Jun 17, 2013	46.95	46.98	46.86	46.92	9,200	46.92
Jun 14, 2013	47.04	47.17	46.95	47.16	170,300	47.16
Jun 13, 2013	46.73	47.04	46.59	46.89	30,600	46.89
Jun 12, 2013	46.63	47.25	46.63	47.07	82,400	47.07
Jun 11, 2013	46.48	46.79	46.45	46.74	76,100	46.74
Jun 10, 2013	46.75	47.05	46.66	46.97	27,000	46.97
Jun 7, 2013	47.05	47.19	46.72	46.75	49,000	46.75
Jun 6, 2013	47.51	48.29	47.38	47.92	97,900	47.92
Jun 5, 2013	47.56	47.81	47.42	47.54	53,300	47.54
Jun 4, 2013	47.44	47.49	47.12	47.44	21,100	47.44
Jun 3, 2013	46.82	48.04	46.82	47.91	55,200	47.91
May 31, 2013	47.69	47.69	46.95	46.95	44,200	46.95
May 30, 2013	47.88	48.08	47.88	47.97	12,900	47.97
May 29, 2013	47.03	47.29	46.92	47.29	20,500	47.29
May 28, 2013	46.88	47.53	46.68	46.84	23,100	46.84
May 24, 2013	47.06	47.18	46.89	46.94	18,300	46.94
May 23, 2013	47.20	47.30	46.74	47.24	109,000	47.24
May 22, 2013	47.14	48.02	45.92	46.30	172,400	46.30
May 21, 2013	46.36	46.85	46.12	46.63	99,800	46.63
May 20, 2013	45.88	47.47	45.87	47.43	101,700	47.43
May 17, 2013	46.73	46.78	45.95	45.97	47,500	45.97
May 16, 2013	46.70	47.14	46.67	47.04	38,100	47.04
May 15, 2013	47.93	48.07	47.10	47.25	83,900	47.25
May 14, 2013	48.46	48.86	48.37	48.40	38,700	48.40
May 13, 2013	48.62	48.78	48.60	48.65	14,100	48.65
May 10, 2013	48.56	49.07	48.27	49.07	43,500	49.07
May 9, 2013	49.67	49.99	49.39	49.50	43,500	49.50
May 8, 2013	49.85	50.16	49.75	50.09	78,400	50.09
May 7, 2013	49.28	49.38	49.02	49.36	28,500	49.36
May 6, 2013	50.03	50.09	49.84	49.99	22,000	49.99
May 3, 2013	49.80	50.11	49.78	49.98	77,500	49.98
May 2, 2013	49.90	50.06	49.82	49.87	41,300	49.87
May 1, 2013	49.43	49.70	48.95	49.61	36,200	49.61
Apr 30, 2013	50.04	50.20	49.80	50.20	117,200	50.20
Apr 29, 2013	49.96	50.15	49.74	50.01	22,500	50.01
Apr 26, 2013	50.02	50.38	49.27	49.55	80,000	49.55
Apr 25, 2013	49.15	49.90	49.15	49.79	27,000	49.79
Apr 24, 2013	48.50	48.64	48.33	48.62	50,000	48.62
Apr 23, 2013	48.22	48.22	47.77	48.07	119,400	48.07
Apr 22, 2013	48.54	48.54	48.25	48.44	41,900	48.44
Apr 19, 2013	47.77	47.77	47.29	47.60	183,900	47.60
Apr 18, 2013	47.13	47.51	46.97	47.17	602,100	47.17
Apr 17, 2013	46.98	47.40	46.52	46.68	140,300	46.68
Apr 16, 2013	47.39	47.44	46.31	46.67	320,600	46.67
Apr 15, 2013	47.81	48.04	45.83	46.13	439,200	46.13
Apr 12, 2013	52.26	52.34	50.51	50.65	203,300	50.65
Apr 11, 2013	53.07	53.41	53.06	53.19	55,600	53.19
Apr 10, 2013	53.79	53.79	53.05	53.10	25,600	53.10
Apr 9, 2013	53.64	54.17	53.64	54.01	38,500	54.01
Apr 8, 2013	53.68	53.74	53.42	53.58	15,600	53.58
Apr 5, 2013	53.36	53.88	53.25	53.82	41,900	53.82
Apr 4, 2013	52.70	53.01	52.65	52.90	70,400	52.90
Apr 3, 2013	53.56	53.73	52.80	53.07	53,400	53.07
Apr 2, 2013	53.94	53.99	53.70	53.70	40,600	53.70
Apr 1, 2013	54.48	54.57	54.41	54.53	12,500	54.53
Mar 28, 2013	54.45	54.53	54.36	54.48	11,300	54.48
Mar 27, 2013	54.50	54.82	54.50	54.80	46,400	54.80
Mar 26, 2013	54.45	54.59	54.41	54.55	29,500	54.55
Mar 25, 2013	54.56	54.83	54.47	54.73	29,700	54.73
Mar 22, 2013	54.81	54.97	54.80	54.87	34,400	54.87
Mar 21, 2013	55.08	55.15	54.98	55.09	31,300	55.09
Mar 20, 2013	54.86	54.95	54.68	54.77	32,100	54.77
Mar 19, 2013	54.73	55.10	54.72	55.05	26,400	55.05
Mar 18, 2013	54.90	54.97	54.68	54.79	26,200	54.79
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DGL

Quotes

Charts

News & Info

ETF

Analyst

PowerShares DB Gold (DGL)