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 (%)
Feb 28, 2022
9.550
9.750
9.518
9.564
1,794
-0.10(-1.00%)
Feb 25, 2022
9.650
9.700
9.650
9.661
12,068
+0.03(+0.32%)
Feb 24, 2022
9.410
9.720
9.410
9.630
7,857
+0.08(+0.84%)
Feb 23, 2022
9.590
9.590
9.550
9.550
2,279
-0.05(-0.57%)
Feb 22, 2022
9.580
9.640
9.570
9.605
2,278
-0.02(-0.21%)
Feb 18, 2022
9.625
0
+0.01(+0.05%)
Feb 17, 2022
9.660
9.780
9.610
9.620
10,257
-0.15(-1.49%)
Feb 16, 2022
9.830
9.830
9.765
9.765
2,200
-0.11(-1.12%)
Feb 15, 2022
9.890
9.900
9.870
9.876
4,200
+0.11(+1.08%)
Feb 14, 2022
9.820
9.820
9.760
9.770
2,670
-0.06(-0.59%)
Feb 11, 2022
9.982
9.982
9.828
9.828
2,517
-0.20(-2.01%)
Feb 10, 2022
9.958
10.03
9.958
10.03
788
+0.03(+0.34%)
Feb 09, 2022
10.00
10.00
9.990
9.995
772
-0.03(-0.26%)
Feb 08, 2022
10.06
10.06
10.02
10.02
1,298
-0.04(-0.39%)
Feb 07, 2022
10.11
10.11
10.06
10.06
1,764
-0.08(-0.83%)
Feb 04, 2022
10.18
10.18
10.14
10.14
403
-0.01(-0.06%)
Feb 03, 2022
10.18
10.15
10.15
500
+0.00(+0.00%)
Feb 02, 2022
10.18
10.18
10.13
10.15
1,330
-0.03(-0.30%)
Feb 01, 2022
10.16
10.29
10.16
10.18
19,320
-0.02(-0.21%)
Jan 31, 2022
10.18
10.20
10.18
10.20
804
-0.04(-0.42%)
Jan 28, 2022
10.28
10.29
10.24
10.24
468
+0.03(+0.28%)
Jan 27, 2022
10.22
10.22
10.22
10.22
800
+0.13(+1.33%)
Jan 26, 2022
9.990
10.09
9.990
10.08
754
+0.17(+1.69%)
Jan 25, 2022
9.900
9.915
9.900
9.915
717
-0.03(-0.32%)
Jan 24, 2022
9.950
9.960
9.946
9.946
717
-0.06(-0.61%)
Jan 21, 2022
10.01
10.01
10.01
10.01
100
+0.04(+0.41%)
Jan 20, 2022
9.950
9.966
9.950
9.966
343
+0.02(+0.24%)
Jan 19, 2022
9.980
9.980
9.942
9.942
356
-0.16(-1.61%)
Jan 18, 2022
10.10
10.10
10.10
10.10
100
+0.02(+0.17%)
Jan 14, 2022
10.09
0
+0.02(+0.22%)
Jan 13, 2022
10.06
10.06
10.06
10.06
0
+0.03(+0.34%)
Jan 12, 2022
10.05
10.07
10.03
10.03
302
-0.02(-0.25%)
Jan 11, 2022
10.08
10.08
10.05
10.05
698
-0.12(-1.18%)
Jan 10, 2022
10.18
10.18
10.18
10.18
33
-0.03(-0.31%)
Jan 07, 2022
10.21
10.21
10.21
10.21
100
-0.04(-0.37%)
Jan 06, 2022
10.23
10.24
10.20
10.24
2,211
+0.12(+1.19%)
Jan 05, 2022
10.09
10.13
10.09
10.12
997
+0.03(+0.30%)
Jan 04, 2022
10.10
10.10
10.10
10.10
99
-0.07(-0.71%)
Jan 03, 2022
10.17
10.17
10.15
10.17
661
+0.23(+2.29%)
Dec 31, 2021
10.03
10.04
9.940
9.940
702
-0.15(-1.44%)
Dec 30, 2021
10.15
10.15
10.09
10.09
301
-0.07(-0.70%)
Dec 29, 2021
10.19
10.19
10.16
10.16
602
+0.00(+0.01%)
Dec 28, 2021
10.15
10.15
10.15
10.15
101
+0.04(+0.39%)
Dec 27, 2021
10.17
10.17
10.12
10.12
2,514
-0.02(-0.20%)
Dec 23, 2021
10.13
10.13
10.12
10.13
1,101
-0.03(-0.27%)
Dec 22, 2021
10.19
10.23
10.16
10.16
7,722
-0.10(-0.96%)
Dec 21, 2021
10.23
10.26
10.23
10.26
487
+0.01(+0.05%)
Dec 20, 2021
10.21
10.26
10.21
10.26
694
+0.05(+0.47%)
Dec 17, 2021
10.15
10.21
10.14
10.21
436
+0.01(+0.09%)
Dec 16, 2021
10.20
10.20
10.20
10.20
14,415
-0.12(-1.18%)
Dec 15, 2021
10.37
10.41
10.31
10.32
1,040
-0.04(-0.34%)
Dec 14, 2021
10.34
10.36
10.34
10.36
2,900
+0.09(+0.88%)
Dec 13, 2021
10.27
10.27
10.26
10.27
396
-0.03(-0.27%)
Dec 10, 2021
10.29
10.29
10.29
10.29
138
-0.04(-0.40%)
Dec 09, 2021
10.30
10.34
10.30
10.34
1,630
+0.06(+0.54%)
Dec 08, 2021
10.30
10.30
10.28
10.28
500
+0.00(+0.05%)
Dec 07, 2021
10.28
10.28
10.28
10.28
309
-0.04(-0.39%)
Dec 06, 2021
10.30
10.31
10.29
10.31
3,944
-0.02(-0.15%)
Dec 03, 2021
10.30
10.33
10.30
10.33
449
-0.04(-0.43%)
Dec 02, 2021
10.37
10.37
10.37
10.37
97
+0.06(+0.58%)
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
.