DGL - PowerShares DB Gold ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201740.7840.8340.7340.7340.7337,500
Oct 19, 201741.0041.0940.9041.0041.004,800
Oct 18, 201740.7540.8240.7240.7740.779,000
Oct 17, 201740.8740.9840.8740.9640.962,700
Oct 16, 201741.5841.5941.2341.2341.2337,900
Oct 13, 201741.4341.5141.3741.5141.511,900
Oct 12, 201741.1641.2041.1641.1741.171,000
Oct 11, 201741.1141.2241.0141.1641.163,200
Oct 10, 201741.1341.1741.0241.0641.0614,600
Oct 09, 201740.7040.8940.7040.8840.883,600
Oct 06, 201740.3440.6240.1540.5840.589,800
Oct 05, 201740.6040.6540.3540.3540.3575,100
Oct 04, 201740.6640.6640.5440.5640.5620,900
Oct 03, 201740.4440.5540.4440.4940.49101,900
Oct 02, 201740.5540.6640.4540.4740.476,900
Sep 29, 201740.8340.9140.7740.7740.771,101,700
Sep 28, 201740.8941.0040.8440.9540.957,600
Sep 27, 201740.8341.0640.8340.8940.8917,900
Sep 26, 201741.3541.4841.2041.2541.2544,000
Sep 25, 201741.1841.7541.1741.7541.757,000
Sep 22, 201741.3241.3341.2741.2841.282,300
Sep 21, 201741.1641.2441.0541.1441.144,100
Sep 20, 201741.8341.8941.3341.4541.4548,200
Sep 19, 201741.6941.7741.5841.7441.7415,500
Sep 18, 201741.7441.8341.5841.6441.6417,500
Sep 15, 201742.1342.1742.0742.0842.085,100
Sep 14, 201742.2642.2842.2642.2742.274,000
Sep 13, 201742.2342.2342.0542.0742.0711,500
Sep 12, 201742.2542.4342.2542.4342.432,900
Sep 11, 201742.5142.5142.2542.3142.313,500
Sep 08, 201743.0143.2842.8342.8942.8948,000
Sep 07, 201742.7643.0042.7642.9742.9719,600
Sep 06, 201742.7042.7242.4442.4942.49104,900
Sep 05, 201742.4742.7642.4242.7242.72147,800
Sep 01, 201742.2542.2541.9542.2042.201,102,500
Aug 31, 201741.8942.1141.8742.1142.116,200
Aug 30, 201741.7041.7541.6241.6441.6410,800
Aug 29, 201742.0842.1041.6241.6941.6914,200
Aug 28, 201741.3541.8141.3341.8041.8014,300
Aug 25, 201740.8841.2040.7141.1641.1610,700
Aug 24, 201740.9241.1040.9240.9440.9413,500
Aug 23, 201741.0041.1140.9941.1141.1110,700
Aug 22, 201741.0341.0440.8740.8740.879,600
Aug 21, 201741.0041.1641.0041.1641.1678,700
Aug 18, 201741.2941.2940.9140.9540.9516,600
Aug 17, 201740.9141.0740.8240.9940.999,400
Aug 16, 201740.5540.8340.5140.8340.8345,900
Aug 15, 201740.4540.5940.4440.5040.5048,900
Aug 14, 201740.9240.9340.8040.8540.8537,400
Aug 11, 201741.0241.1040.9041.1041.1017,700
Aug 10, 201740.9841.0140.8640.9140.9157,800
Aug 09, 201740.5040.7140.4540.6240.629,700
Aug 08, 201740.1940.2339.8640.1640.1615,900
Aug 07, 201739.9940.1239.9940.0740.07113,500
Aug 04, 201740.0140.1039.9840.0640.0632,800
Aug 03, 201740.3840.4940.3340.3340.33187,800
Aug 02, 201740.4040.4940.3840.4040.408,900
Aug 01, 201740.3840.5740.3540.3540.359,900
Jul 31, 201740.3740.5040.3640.4740.4751,600
Jul 28, 201740.3340.4540.3240.4540.4542,700
Jul 27, 201740.2140.2140.0040.1040.1010,700
Jul 26, 201739.7640.3939.7640.1440.1451,800
Jul 25, 201739.8539.8939.8239.8839.8826,800
Jul 24, 201740.0940.1139.9540.0240.0237,600
Jul 21, 201739.8140.0239.7939.9639.9612,200
Jul 20, 201739.5039.7639.4539.6439.6439,900
Jul 19, 201739.6039.6139.4739.5939.5958,300
Jul 18, 201739.5939.6539.5639.5639.56119,800
Jul 17, 201739.3839.3939.3139.3439.346,800
Jul 14, 201739.1739.2339.1139.1839.1832,600
Jul 13, 201738.8338.8538.7738.8138.8172,300
Jul 12, 201739.0639.0638.8738.8738.8764,600
Jul 11, 201738.6338.8938.5738.8638.8662,200
Jul 10, 201738.5538.7838.4938.7538.7566,800
Jul 07, 201738.7138.7938.5838.6038.6080,700
Jul 06, 201739.0839.1538.9739.0739.0792,900
Jul 05, 201738.8639.1338.8639.0639.06138,600
Jul 03, 201739.1239.1838.8638.9738.9744,400
Jun 30, 201739.6239.6739.5739.6339.631,331,700
Jun 29, 201739.8039.8139.6639.6939.693,100
Jun 28, 201739.8439.9239.8439.8839.885,400
Jun 27, 201739.8639.9539.7539.8739.8746,000
Jun 26, 201739.7039.7939.6839.7439.7410,600
Jun 23, 201740.1840.1840.0740.1340.136,200
Jun 22, 201739.9339.9639.8739.9339.9330,700
Jun 21, 201739.6439.8039.6439.7739.7711,700
Jun 20, 201739.7239.7539.6839.7139.71135,100
Jun 19, 201739.9039.9039.7139.7839.7811,700
Jun 16, 201740.0740.0940.0640.0940.091,800
Jun 15, 201740.0040.1140.0040.0840.0826,500
Jun 14, 201740.8340.8340.1640.2440.2426,500
Jun 13, 201740.3540.5240.3440.4940.495,100
Jun 12, 201740.4540.5340.3940.4240.4210,700
Jun 09, 201740.4740.6240.4640.5140.5147,000
Jun 08, 201740.9340.9440.6540.9440.9414,100
Jun 07, 201741.2941.3241.0741.1741.1748,300
Jun 06, 201741.3841.4341.2541.3841.38116,400
Jun 05, 201740.9240.9840.8740.8740.87110,800
Jun 02, 201740.7140.9140.7140.9140.91307,700
Jun 01, 201740.3540.5640.3540.5540.551,142,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...