Indicators

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

8.875 -0.090 (-1.00%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.84	13.85	13.55	13.61	288,416	-0.25(-1.80%)
Apr 28, 2011	13.92	13.97	13.85	13.86	78,176	-0.07(-0.50%)
Apr 27, 2011	14.11	14.19	13.92	13.93	153,468	-0.29(-2.04%)
Apr 26, 2011	14.21	14.31	14.21	14.22	97,550	+0.05(+0.36%)
Apr 25, 2011	14.14	14.22	14.12	14.17	50,256	-0.01(-0.08%)
Apr 21, 2011	14.20	14.20	14.15	14.18	35,460	-0.04(-0.28%)
Apr 20, 2011	14.22	14.28	14.18	14.22	117,821	-0.05(-0.35%)
Apr 19, 2011	14.29	14.34	14.24	14.27	175,320	+0.00(+0.00%)
Apr 18, 2011	14.34	14.41	14.26	14.27	285,244	-0.10(-0.70%)
Apr 15, 2011	14.48	14.52	14.35	14.37	130,687	-0.12(-0.83%)
Apr 14, 2011	14.64	14.65	14.49	14.49	134,451	-0.20(-1.36%)
Apr 13, 2011	14.63	14.72	14.62	14.69	147,125	-0.02(-0.14%)
Apr 12, 2011	14.60	14.79	14.59	14.71	152,435	+0.09(+0.62%)
Apr 11, 2011	14.54	14.64	14.52	14.62	690,204	+0.13(+0.90%)
Apr 08, 2011	14.53	14.57	14.48	14.49	3,023,889	-0.14(-0.96%)
Apr 07, 2011	14.65	14.69	14.59	14.63	593,466	+0.00(+0.00%)
Apr 06, 2011	14.63	14.71	14.62	14.63	485,636	-0.05(-0.34%)
Apr 05, 2011	14.93	14.93	14.68	14.68	178,135	-0.23(-1.54%)
Apr 04, 2011	14.88	14.95	14.87	14.91	80,269	-0.07(-0.47%)

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.