Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DB Gold -1X ETN Powershares
(NY:
DGZ
)
8.965
-0.060 (-0.66%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
9.900
10.04
9.860
9.940
5,259
+0.06(+0.60%)
Sep 29, 2020
9.910
9.970
9.860
9.880
6,007
-0.14(-1.39%)
Sep 28, 2020
10.12
10.12
10.02
10.02
10,042
-0.06(-0.60%)
Sep 25, 2020
10.00
10.08
10.00
10.08
1,500
+0.02(+0.23%)
Sep 24, 2020
10.20
10.20
10.03
10.06
13,292
-0.15(-1.51%)
Sep 23, 2020
10.17
10.21
10.01
10.21
16,612
+0.02(+0.22%)
Sep 22, 2020
9.960
10.19
9.930
10.19
1,180
+0.04(+0.39%)
Sep 21, 2020
10.00
10.18
10.00
10.15
12,063
+0.19(+1.91%)
Sep 18, 2020
9.700
10.00
9.700
9.960
900
-0.01(-0.10%)
Sep 17, 2020
9.680
9.970
9.680
9.970
446
+0.16(+1.63%)
Sep 16, 2020
9.640
9.810
9.610
9.810
641
-0.13(-1.31%)
Sep 15, 2020
9.620
9.960
9.620
9.940
1,137
+0.14(+1.48%)
Sep 14, 2020
9.610
9.795
9.610
9.795
910
+0.01(+0.10%)
Sep 11, 2020
9.800
9.870
9.670
9.785
1,600
+0.01(+0.12%)
Sep 10, 2020
9.774
9.774
9.774
9.774
2
-0.08(-0.84%)
Sep 09, 2020
9.856
9.856
9.856
9.856
0
-0.14(-1.44%)
Sep 08, 2020
10.20
10.20
10.00
10.00
3,992
-0.04(-0.40%)
Sep 04, 2020
9.880
10.04
9.850
10.04
800
+0.03(+0.28%)
Sep 03, 2020
9.740
10.18
9.740
10.01
1,079
+0.03(+0.28%)
Sep 02, 2020
9.690
9.983
9.690
9.983
881
+0.16(+1.61%)
Sep 01, 2020
9.620
9.830
9.620
9.825
1,409
-0.04(-0.46%)
Aug 31, 2020
10.20
10.20
9.740
9.870
891
-0.26(-2.55%)
Aug 28, 2020
10.04
10.13
10.04
10.13
1,000
+0.11(+1.14%)
Aug 27, 2020
10.01
10.03
10.01
10.01
129
-0.10(-1.01%)
Aug 26, 2020
10.20
10.20
10.12
10.12
321
+0.10(+0.96%)
Aug 25, 2020
9.830
10.02
9.830
10.02
395
+0.03(+0.30%)
Aug 24, 2020
9.995
9.995
9.860
9.990
498
+0.00(+0.00%)
Aug 21, 2020
9.990
9.990
9.990
9.990
100
+0.00(+0.00%)
Aug 20, 2020
10.42
10.42
9.970
9.990
2,826
+0.09(+0.91%)
Aug 19, 2020
10.00
10.00
9.900
9.900
320
-0.08(-0.80%)
Aug 18, 2020
9.874
10.53
9.874
9.980
8,861
+0.11(+1.13%)
Aug 17, 2020
9.940
10.07
9.865
9.868
4,395
-0.24(-2.39%)
Aug 14, 2020
10.12
10.18
9.880
10.11
1,000
-0.38(-3.62%)
Aug 13, 2020
10.45
10.58
10.45
10.49
1,122
+0.21(+2.09%)
Aug 12, 2020
10.15
10.28
10.15
10.28
7,252
+0.03(+0.24%)
Aug 11, 2020
10.08
10.98
10.04
10.25
21,420
+0.51(+5.25%)
Aug 10, 2020
9.820
9.820
9.620
9.738
3,500
-0.08(-0.83%)
Aug 07, 2020
9.670
9.820
9.610
9.820
2,700
+0.03(+0.26%)
Aug 06, 2020
9.610
10.27
9.610
9.795
22,334
+0.19(+1.93%)
Aug 05, 2020
9.800
9.800
9.610
9.610
3,687
-0.11(-1.08%)
Aug 04, 2020
9.890
9.890
9.715
9.715
1,579
-0.38(-3.73%)
Aug 03, 2020
9.860
10.21
9.715
10.09
4,001
-0.01(-0.13%)
Jul 31, 2020
10.10
10.13
10.10
10.11
6,700
-0.00(-0.05%)
Jul 30, 2020
9.720
10.17
9.700
10.11
10,534
+0.25(+2.59%)
Jul 29, 2020
9.800
9.955
9.800
9.855
35,736
-0.05(-0.55%)
Jul 28, 2020
9.730
10.03
9.730
9.910
39,708
+0.24(+2.52%)
Jul 27, 2020
9.590
9.710
9.530
9.666
7,816
-0.20(-2.06%)
Jul 24, 2020
9.870
9.870
9.870
9.870
2,400
-0.09(-0.90%)
Jul 23, 2020
10.00
10.00
9.790
9.960
6,816
-0.02(-0.20%)
Jul 22, 2020
9.997
9.997
9.980
9.980
316
-0.18(-1.80%)
Jul 21, 2020
10.17
10.17
10.14
10.16
772
-0.13(-1.23%)
Jul 20, 2020
10.30
10.30
10.29
10.29
210
-0.04(-0.39%)
Jul 17, 2020
10.37
10.37
10.31
10.33
1,600
-0.08(-0.78%)
Jul 16, 2020
10.35
10.41
10.35
10.41
484
+0.12(+1.18%)
Jul 15, 2020
10.32
10.32
10.28
10.29
3,600
-0.01(-0.13%)
Jul 14, 2020
10.33
10.33
10.30
10.30
2,086
-0.04(-0.40%)
Jul 13, 2020
10.34
10.34
10.34
10.34
0
-0.01(-0.10%)
Jul 10, 2020
10.37
10.37
10.33
10.36
2,000
+0.03(+0.29%)
Jul 09, 2020
10.34
10.34
10.32
10.32
472
+0.07(+0.68%)
Jul 08, 2020
10.29
10.29
10.21
10.26
1,186
-0.13(-1.25%)
Jul 07, 2020
10.44
10.44
10.38
10.38
144
-0.09(-0.81%)
Jul 06, 2020
10.44
10.47
10.44
10.47
1,123
-0.04(-0.43%)
Jul 02, 2020
10.53
10.53
10.49
10.52
700
-0.02(-0.19%)
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
.