Skip to main content

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

8.100 +0.290 (+3.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 16.46 16.65 16.46 16.48 44,431 +0.01(+0.06%)
Sep 29, 2010 16.46 16.53 16.44 16.47 21,981 -0.02(-0.12%)
Sep 28, 2010 16.69 16.73 16.45 16.49 130 -0.17(-1.02%)
Sep 27, 2010 16.64 16.67 16.63 16.66 20,387 -0.01(-0.06%)
Sep 24, 2010 16.63 16.68 16.61 16.67 29,835 -0.04(-0.24%)
Sep 23, 2010 16.71 16.76 16.67 16.71 17,140 +0.00(+0.00%)
Sep 22, 2010 16.68 16.78 16.66 16.71 28,545 -0.03(-0.18%)
Sep 21, 2010 16.93 16.98 16.73 16.74 57,860 -0.18(-1.04%)
Sep 20, 2010 16.89 16.92 16.84 16.92 23,600 -0.04(-0.26%)
Sep 17, 2010 16.96 16.99 16.88 16.96 19,881 -0.09(-0.53%)
Sep 15, 2010 17.05 17.09 17.02 17.05 13,802 -0.01(-0.06%)
Sep 14, 2010 17.17 17.17 16.95 17.06 34,821 -0.33(-1.88%)
Sep 13, 2010 17.39 17.39 17.33 17.39 8,731 +0.04(+0.22%)
Sep 10, 2010 17.34 17.39 17.29 17.35 8,674 -0.03(-0.18%)
Sep 09, 2010 17.27 17.40 17.25 17.38 12,978 +0.19(+1.10%)
Sep 08, 2010 17.18 17.24 17.11 17.19 10,368 -0.01(-0.05%)
Sep 07, 2010 17.20 17.20 17.11 17.20 3,816 -0.12(-0.69%)
Sep 03, 2010 17.41 17.43 17.28 17.32 5,579 +0.04(+0.23%)
Sep 02, 2010 17.27 17.29 17.25 17.28 13,144 -0.08(-0.46%)
Sep 01, 2010 17.28 17.38 17.28 17.36 31,452 +0.02(+0.14%)
Aug 31, 2010 17.37 17.39 17.27 17.34 16,353 -0.14(-0.82%)
Aug 30, 2010 17.51 17.53 17.48 17.48 7,600 -0.02(-0.11%)
Aug 27, 2010 17.50 17.55 17.42 17.50 11,150 +0.03(+0.17%)
Aug 26, 2010 17.48 17.53 17.47 17.47 16,869 +0.02(+0.10%)
Aug 25, 2010 17.47 17.49 17.42 17.45 300 -0.13(-0.72%)
Aug 24, 2010 17.80 17.80 17.53 17.58 30,229 -0.07(-0.41%)
Aug 23, 2010 17.65 17.71 17.63 17.65 47,917 +0.01(+0.07%)
Aug 20, 2010 17.63 17.70 17.61 17.64 19,642 +0.08(+0.44%)
Aug 19, 2010 17.52 17.59 17.50 17.56 11,363 -0.03(-0.17%)
Aug 18, 2010 17.77 17.78 17.36 17.59 14,708 -0.08(-0.45%)
Aug 17, 2010 17.69 17.69 17.64 17.67 36,387 +0.00(+0.00%)
Aug 16, 2010 17.69 17.70 17.65 17.67 23,457 -0.14(-0.79%)
Aug 13, 2010 17.81 17.87 17.80 17.81 4,615 -0.01(-0.06%)
Aug 12, 2010 17.85 17.86 17.81 17.82 12,096 -0.25(-1.38%)
Aug 11, 2010 17.98 18.17 17.95 18.07 12,151 +0.09(+0.50%)
Aug 10, 2010 18.20 18.20 17.90 17.98 44,241 -0.05(-0.28%)
Aug 09, 2010 17.98 18.07 17.98 18.03 25,422 +0.04(+0.22%)
Aug 06, 2010 17.99 18.00 17.88 17.99 23,298 -0.12(-0.66%)
Aug 05, 2010 18.17 18.20 18.10 18.11 9,604 -0.04(-0.22%)
Aug 04, 2010 18.04 18.15 18.02 18.15 10,831 -0.12(-0.66%)
Aug 03, 2010 18.31 18.31 18.21 18.27 7,068 -0.08(-0.44%)
Aug 02, 2010 18.27 18.39 18.21 18.35 31,247 +0.00(+0.00%)
Jul 30, 2010 18.35 18.55 18.33 18.35 29,710 -0.17(-0.92%)
Jul 29, 2010 18.65 18.65 18.52 18.52 36,845 -0.07(-0.38%)
Jul 28, 2010 18.66 18.67 18.59 18.59 34,532 -0.07(-0.38%)
Jul 27, 2010 18.42 18.69 18.42 18.66 59,443 +0.31(+1.69%)
Jul 26, 2010 18.21 18.38 18.21 18.35 8,830 +0.08(+0.44%)
Jul 23, 2010 18.11 18.27 18.11 18.27 31,441 +0.12(+0.66%)
Jul 22, 2010 18.28 18.28 18.08 18.15 26,548 -0.16(-0.87%)
Jul 21, 2010 18.18 18.31 18.15 18.31 12,667 +0.13(+0.72%)
Jul 20, 2010 18.32 18.33 18.17 18.18 20,823 -0.12(-0.66%)
Jul 19, 2010 18.33 18.40 18.30 18.30 48,437 +0.10(+0.55%)
Jul 16, 2010 18.20 18.28 18.18 18.20 43,867 +0.23(+1.28%)
Jul 15, 2010 17.92 17.99 17.91 17.97 18,524 +0.01(+0.06%)
Jul 14, 2010 17.97 18.04 17.85 17.96 48,575 +0.04(+0.22%)
Jul 13, 2010 17.87 17.93 17.84 17.92 31,667 -0.18(-0.99%)
Jul 12, 2010 18.01 18.13 17.98 18.10 14,177 +0.14(+0.78%)
Jul 09, 2010 17.96 18.00 17.90 17.96 36,435 -0.16(-0.88%)
Jul 08, 2010 18.07 18.25 18.07 18.12 68,816 +0.07(+0.39%)
Jul 07, 2010 18.17 18.20 18.02 18.05 14,308 -0.17(-0.93%)
Jul 06, 2010 18.05 18.23 18.03 18.22 118,285 +0.30(+1.67%)
Jul 02, 2010 17.92 18.07 17.92 17.92 145,305 -0.21(-1.16%)
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.