Indicators

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

9.025 -0.265 (-2.85%)

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 (%)
May 28, 2010	17.91	18.07	17.90	17.91	41,095	-0.03(-0.17%)
May 27, 2010	18.02	18.02	17.86	17.94	80,525	+0.00(+0.00%)
May 26, 2010	17.93	17.97	17.87	17.94	80,228	-0.21(-1.16%)
May 25, 2010	18.18	18.24	18.02	18.15	44,470	-0.07(-0.38%)
May 24, 2010	18.31	18.33	18.17	18.22	39,039	-0.27(-1.46%)
May 21, 2010	18.50	18.59	18.33	18.49	101,325	+0.11(+0.60%)
May 20, 2010	18.34	18.44	18.19	18.38	68,766	+0.12(+0.66%)
May 19, 2010	17.99	18.31	17.99	18.26	114,696	+0.45(+2.53%)
May 18, 2010	17.91	17.96	17.69	17.81	12,000	-0.01(-0.06%)
May 17, 2010	17.64	17.83	17.55	17.82	120,407	+0.17(+0.96%)
May 14, 2010	17.65	17.83	17.40	17.65	160,676	+0.08(+0.43%)
May 13, 2010	17.50	17.70	17.45	17.57	47,722	+0.07(+0.42%)
May 12, 2010	17.50	17.57	17.38	17.50	77,572	-0.12(-0.68%)
May 11, 2010	17.82	17.83	17.58	17.62	52,976	-0.48(-2.65%)
May 10, 2010	18.10	18.13	18.05	18.10	38,913	+0.10(+0.56%)
May 07, 2010	18.08	18.24	17.94	18.00	21,365	+0.06(+0.33%)
May 06, 2010	18.44	18.44	17.94	17.94	68,725	-0.56(-3.03%)
May 05, 2010	18.56	18.58	18.50	18.50	14,012	-0.11(-0.59%)
May 04, 2010	18.29	18.63	18.21	18.61	29,812	+0.21(+1.14%)

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.