Indicators

DB Gold -1X ETN Powershares (NY: DGZ )

9.000 -0.155 (-1.69%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	12.89	12.91	12.78	12.89	177,460	-0.13(-1.00%)
Dec 29, 2011	13.10	13.14	12.98	13.02	378,284	+0.07(+0.53%)
Dec 28, 2011	12.76	12.99	12.75	12.95	372,114	+0.26(+2.06%)
Dec 27, 2011	12.68	12.72	12.66	12.69	168,628	+0.09(+0.71%)
Dec 23, 2011	12.60	12.63	12.59	12.60	39,370	+0.07(+0.56%)
Dec 21, 2011	12.55	12.60	12.52	12.53	213,712	-0.01(-0.08%)
Dec 20, 2011	12.56	12.59	12.52	12.54	473,768	-0.16(-1.26%)
Dec 19, 2011	12.66	12.73	12.63	12.70	192,218	+0.03(+0.24%)
Dec 16, 2011	12.75	12.76	12.66	12.67	365,889	-0.21(-1.63%)
Dec 15, 2011	12.70	12.91	12.70	12.88	271,166	+0.04(+0.31%)
Dec 14, 2011	12.57	12.88	12.52	12.84	996,771	+0.40(+3.22%)
Dec 13, 2011	12.21	12.48	12.13	12.44	356,418	+0.23(+1.91%)
Dec 12, 2011	12.18	12.26	12.18	12.21	304,866	+0.32(+2.67%)
Dec 09, 2011	11.90	11.92	11.85	11.89	54,700	-0.04(-0.33%)
Dec 08, 2011	11.87	11.94	11.82	11.93	80,712	+0.24(+2.10%)
Dec 07, 2011	11.74	11.80	11.68	11.69	76,191	-0.08(-0.71%)
Dec 06, 2011	11.91	11.95	11.75	11.77	82,251	-0.05(-0.43%)
Dec 05, 2011	11.71	11.86	11.67	11.82	97,028	+0.16(+1.37%)
Dec 02, 2011	11.60	11.69	11.60	11.66	35,375	-0.01(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.