FinData: Historical Data for AMEX, DGL - PowerShares DB Multi-Sector Commodity Trust

Friday, 19 April 2024

PowerShares DB Multi-Sector Commodity Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	46.53	46.58	46.23	46.31	10,300
13/10/22	46.50	47.11	46.40	46.90	8,000
12/10/22	47.07	47.30	47.01	47.27	31,500
11/10/22	47.02	47.45	46.95	46.99	6,800
10/10/22	47.10	47.10	46.98	47.03	3,700
07/10/22	47.79	47.79	47.79	47.79	700
06/10/22	48.35	48.38	48.27	48.34	1,000
05/10/22	48.13	48.46	47.97	48.40	13,500
04/10/22	48.40	48.65	48.40	48.65	600
03/10/22	47.09	47.94	47.09	47.94	12,700
30/09/22	46.85	46.89	46.82	46.83	1,200
29/09/22	46.66	46.84	46.41	46.84	8,300
28/09/22	46.17	46.84	46.17	46.84	700
26/09/22	46.21	46.21	45.78	45.78	1,700
23/09/22	46.27	46.30	46.27	46.30	900
22/09/22	47.11	47.14	47.11	47.13	1,000
21/09/22	47.14	47.35	46.80	47.17	3,200
20/09/22	46.92	46.93	46.90	46.91	900
19/09/22	46.90	47.20	46.90	47.19	400
16/09/22	46.81	47.34	46.73	47.17	8,800
15/09/22	47.62	47.62	46.89	46.89	3,400
14/09/22	47.80	47.80	47.80	47.80	100
13/09/22	47.94	48.19	47.94	48.02	76,700
12/09/22	48.69	48.88	48.65	48.65	89,700
09/09/22	48.47	48.48	48.33	48.41	5,400
08/09/22	48.27	48.27	48.11	48.15	2,800
07/09/22	47.94	48.45	47.94	48.44	65,400
06/09/22	48.20	48.23	47.91	47.92	160,100
02/09/22	48.20	48.42	48.20	48.21	142,300
01/09/22	47.82	47.89	47.68	47.81	34,400
31/08/22	48.42	48.59	48.21	48.23	15,100
30/08/22	48.64	48.66	48.54	48.61	322,600
29/08/22	49.12	49.18	48.99	49.01	153,800
26/08/22	49.09	49.09	48.99	49.01	2,900
25/08/22	49.54	49.58	49.54	49.58	500
24/08/22	49.23	49.46	49.23	49.46	1,300
23/08/22	49.33	49.35	49.31	49.31	2,900
22/08/22	48.94	49.05	48.94	48.97	104,200
19/08/22	49.62	49.62	49.28	49.28	157,300
18/08/22	49.83	49.83	49.55	49.66	6,600
17/08/22	50.00	50.00	49.69	49.83	2,700
16/08/22	50.19	50.19	50.06	50.14	18,500
15/08/22	50.29	50.31	50.16	50.24	10,700

Global Indices

No news available...

Currencies