Indicators

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

9.050 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	16.18	16.19	16.05	16.14	244,572	+0.07(+0.44%)
Jan 28, 2011	16.34	16.34	15.95	16.07	609,588	-0.27(-1.65%)
Jan 27, 2011	16.09	16.35	16.07	16.34	324,459	+0.34(+2.12%)
Jan 26, 2011	16.10	16.20	15.99	16.00	312,616	-0.10(-0.62%)
Jan 25, 2011	16.16	16.22	16.09	16.10	343,069	+0.01(+0.06%)
Jan 24, 2011	16.02	16.10	15.93	16.09	468,177	+0.08(+0.50%)
Jan 21, 2011	16.04	16.06	15.96	16.01	257,784	+0.03(+0.19%)
Jan 20, 2011	15.94	15.99	15.88	15.98	279,899	+0.27(+1.72%)
Jan 19, 2011	15.64	15.73	15.62	15.71	76,679	-0.03(-0.19%)
Jan 18, 2011	15.72	15.76	15.66	15.74	457,988	-0.08(-0.51%)
Jan 14, 2011	15.77	15.87	15.73	15.82	752,223	+0.14(+0.89%)
Jan 13, 2011	15.52	15.71	15.48	15.68	573,815	+0.15(+0.97%)
Jan 12, 2011	15.60	15.63	15.51	15.53	292,298	-0.06(-0.38%)
Jan 11, 2011	15.59	15.67	15.54	15.59	639,411	-0.08(-0.49%)
Jan 10, 2011	15.69	15.75	15.65	15.67	347,853	-0.05(-0.34%)
Jan 07, 2011	15.76	15.77	15.62	15.72	656,054	+0.02(+0.13%)
Jan 06, 2011	15.69	15.78	15.64	15.70	2,776,681	+0.03(+0.19%)
Jan 05, 2011	15.73	15.79	15.61	15.67	764,015	+0.08(+0.51%)
Jan 04, 2011	15.40	15.65	15.40	15.59	139,510	+0.37(+2.43%)

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.