Indicators

DB Gold 2X ETN Powershares (NY: DGP )

53.97 -0.70 (-1.29%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.86	20.01	19.46	19.76	1,975,025	+0.11(+0.56%)
Mar 30, 2009	19.64	20.39	19.56	19.65	2,789,062	-0.87(-4.24%)
Mar 26, 2009	20.81	20.87	20.47	20.52	1,673,209	+0.01(+0.05%)
Mar 25, 2009	20.01	20.79	19.80	20.51	3,420,311	+0.43(+2.14%)
Mar 24, 2009	20.04	20.39	19.78	20.08	2,660,187	-0.52(-2.52%)
Mar 23, 2009	21.23	21.29	20.56	20.60	2,910,803	-0.69(-3.24%)
Mar 20, 2009	21.23	21.59	21.05	21.29	2,021,045	-0.33(-1.53%)
Mar 19, 2009	21.21	21.70	21.00	21.62	5,621,890	+0.56(+2.66%)
Mar 18, 2009	19.10	21.08	18.23	21.06	8,760,570	+1.41(+7.18%)
Mar 17, 2009	19.74	19.91	19.54	19.65	1,021,573	-0.35(-1.75%)
Mar 16, 2009	19.79	20.08	19.65	20.00	1,298,754	-0.24(-1.19%)
Mar 13, 2009	20.47	20.49	19.88	20.24	0	+0.16(+0.80%)
Mar 12, 2009	19.80	20.34	19.72	20.08	2,433,994	+0.77(+3.99%)
Mar 11, 2009	18.98	19.57	18.67	19.31	2,211,547	+0.45(+2.39%)
Mar 10, 2009	19.44	19.44	18.54	18.86	3,325,085	-1.02(-5.13%)
Mar 09, 2009	20.73	20.73	19.44	19.88	2,699,126	-0.85(-4.10%)
Mar 06, 2009	20.50	20.99	20.31	20.73	0	+0.39(+1.92%)
Mar 05, 2009	19.58	20.35	19.31	20.34	4,725,349	+1.14(+5.94%)
Mar 04, 2009	19.80	19.80	18.96	19.20	3,183,285	-0.89(-4.43%)

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.