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 (%)
Jul 29, 2022
10.48
10.48
10.35
10.44
1,021
+0.00(+0.05%)
Jul 28, 2022
10.37
10.55
10.37
10.44
1,802
-0.12(-1.09%)
Jul 27, 2022
10.49
10.74
10.49
10.55
1,659
-0.06(-0.56%)
Jul 26, 2022
10.72
10.73
10.61
10.61
732
-0.04(-0.42%)
Jul 25, 2022
10.67
10.67
10.65
10.65
255
+0.05(+0.47%)
Jul 22, 2022
10.61
10.61
10.61
10.61
100
-0.15(-1.44%)
Jul 21, 2022
10.76
10.76
10.76
10.76
50
-0.10(-0.92%)
Jul 20, 2022
10.86
10.86
10.86
10.86
40
+0.06(+0.52%)
Jul 19, 2022
10.80
10.80
10.80
10.80
86
+0.04(+0.41%)
Jul 18, 2022
10.80
10.80
10.76
10.76
361
-0.06(-0.53%)
Jul 15, 2022
10.82
10.82
10.82
10.82
100
-0.00(-0.02%)
Jul 14, 2022
10.95
10.98
10.82
10.82
1,120
+0.17(+1.64%)
Jul 13, 2022
10.74
10.74
10.64
10.64
122
-0.04(-0.42%)
Jul 12, 2022
10.69
10.69
10.69
10.69
37
+0.10(+0.94%)
Jul 11, 2022
10.52
10.65
10.52
10.59
1,116
-0.00(-0.01%)
Jul 08, 2022
10.76
10.76
10.53
10.59
1,100
-0.01(-0.13%)
Jul 07, 2022
10.61
10.61
10.61
10.61
0
+0.06(+0.57%)
Jul 06, 2022
10.41
10.54
10.41
10.54
1,018
+0.16(+1.59%)
Jul 05, 2022
10.20
10.44
10.20
10.38
4,700
+0.22(+2.12%)
Jul 01, 2022
10.16
10.16
10.16
10.16
205
+0.00(+0.04%)
Jun 30, 2022
10.07
10.16
10.07
10.16
283
+0.07(+0.70%)
Jun 29, 2022
10.09
10.09
10.09
10.09
2
-0.01(-0.12%)
Jun 28, 2022
10.10
10.10
10.10
10.10
2
-0.00(-0.02%)
Jun 27, 2022
10.10
10.10
10.10
10.10
12
+0.05(+0.46%)
Jun 24, 2022
10.04
10.06
10.03
10.06
315
+0.01(+0.08%)
Jun 23, 2022
10.05
10.05
10.05
10.05
1
+0.08(+0.80%)
Jun 22, 2022
9.940
9.970
9.940
9.970
467
-0.06(-0.60%)
Jun 21, 2022
10.03
10.03
10.03
10.03
14
+0.04(+0.44%)
Jun 17, 2022
9.986
9.986
9.986
9.986
100
+0.08(+0.77%)
Jun 16, 2022
9.980
9.980
9.910
9.910
2,292
-0.11(-1.10%)
Jun 15, 2022
10.06
10.10
9.960
10.02
30,162
-0.12(-1.18%)
Jun 14, 2022
10.14
10.14
10.10
10.14
2,723
+0.08(+0.79%)
Jun 13, 2022
10.06
10.06
10.06
10.06
22
+0.27(+2.76%)
Jun 10, 2022
9.790
9.790
9.790
9.790
100
-0.14(-1.45%)
Jun 09, 2022
9.934
9.934
9.934
9.934
3
+0.03(+0.34%)
Jun 08, 2022
9.900
9.900
9.900
9.900
83
+0.00(+0.05%)
Jun 07, 2022
9.896
9.896
9.896
9.896
19
-0.06(-0.60%)
Jun 06, 2022
9.955
9.955
9.955
9.955
10
+0.05(+0.50%)
Jun 03, 2022
9.925
9.925
9.905
9.905
1,933
+0.10(+1.02%)
Jun 02, 2022
9.805
9.805
9.805
9.805
327
-0.12(-1.16%)
Jun 01, 2022
9.940
9.940
9.900
9.920
30,227
-0.05(-0.55%)
May 31, 2022
9.975
9.975
9.975
9.975
29
+0.08(+0.81%)
May 27, 2022
9.861
9.895
9.861
9.895
111
+0.00(+0.05%)
May 26, 2022
9.890
9.890
9.890
9.890
3,383
+0.01(+0.06%)
May 25, 2022
9.884
9.884
9.884
9.884
3,383
+0.06(+0.65%)
May 24, 2022
9.820
9.820
9.820
9.820
0
-0.07(-0.66%)
May 23, 2022
9.885
9.885
9.885
9.885
227
-0.15(-1.45%)
May 20, 2022
9.951
10.03
9.951
10.03
772
+0.09(+0.91%)
May 19, 2022
9.960
9.960
9.940
9.940
275
-0.13(-1.33%)
May 18, 2022
10.07
10.07
10.07
10.07
107
-0.00(-0.01%)
May 17, 2022
10.07
10.07
10.07
10.07
71
+0.05(+0.55%)
May 16, 2022
10.07
10.11
10.02
10.02
30,522
-0.08(-0.78%)
May 13, 2022
10.10
10.10
10.10
10.10
223
+0.08(+0.77%)
May 12, 2022
10.02
10.02
10.02
10.02
247
+0.15(+1.53%)
May 11, 2022
9.950
9.950
9.871
9.871
1,231
-0.08(-0.85%)
May 10, 2022
9.955
9.955
9.955
9.955
57
+0.09(+0.86%)
May 09, 2022
9.870
9.870
9.870
9.870
225
+0.15(+1.54%)
May 06, 2022
9.720
9.720
9.710
9.720
481
-0.02(-0.23%)
May 05, 2022
9.742
9.742
9.742
9.742
10
+0.03(+0.31%)
May 04, 2022
9.800
9.800
9.712
9.712
1,217
-0.10(-0.98%)
May 03, 2022
9.790
9.810
9.790
9.808
457
-0.01(-0.12%)
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
.