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 (%)
May 31, 2023
10.06
10.06
9.840
9.840
461
-0.05(-0.52%)
May 30, 2023
10.00
10.06
9.805
9.891
503
-0.16(-1.58%)
May 26, 2023
9.940
10.05
9.940
10.05
714
+0.12(+1.21%)
May 25, 2023
10.01
10.12
9.930
9.930
539
+0.09(+0.91%)
May 24, 2023
9.860
9.960
9.690
9.840
1,327
+0.02(+0.24%)
May 23, 2023
9.630
10.01
9.630
9.816
2,190
-0.01(-0.14%)
May 22, 2023
9.950
9.950
9.830
9.830
2,651
+0.02(+0.15%)
May 19, 2023
10.00
10.00
9.660
9.815
664
-0.14(-1.41%)
May 18, 2023
10.00
10.10
9.955
9.955
8,643
+0.09(+0.86%)
May 17, 2023
9.890
9.950
9.784
9.870
1,885
+0.13(+1.29%)
May 16, 2023
9.850
9.850
9.745
9.745
449
+0.24(+2.57%)
May 15, 2023
9.560
9.610
9.460
9.500
4,453
-0.15(-1.51%)
May 12, 2023
9.530
9.780
9.530
9.645
512
+0.04(+0.37%)
May 11, 2023
9.610
9.610
9.610
9.610
34
+0.06(+0.65%)
May 10, 2023
9.548
9.548
9.548
9.548
60
+0.04(+0.40%)
May 09, 2023
9.515
9.515
9.510
9.510
252
-0.05(-0.48%)
May 08, 2023
9.556
9.556
9.556
9.556
105
-0.07(-0.72%)
May 05, 2023
9.625
9.625
9.625
9.625
100
+0.25(+2.72%)
May 04, 2023
9.370
9.370
9.370
9.370
7
-0.18(-1.84%)
May 03, 2023
9.555
9.556
9.545
9.545
614
-0.00(-0.05%)
May 02, 2023
9.510
9.555
9.510
9.550
347
-0.15(-1.55%)
May 01, 2023
9.880
9.880
9.700
9.700
546
+0.02(+0.26%)
Apr 28, 2023
9.820
9.820
9.675
9.675
4,782
-0.14(-1.42%)
Apr 27, 2023
9.740
9.814
9.740
9.814
333
+0.03(+0.35%)
Apr 26, 2023
9.780
9.780
9.700
9.780
472
+0.08(+0.77%)
Apr 25, 2023
9.705
9.705
9.705
9.705
0
+0.05(+0.55%)
Apr 24, 2023
9.580
9.652
9.580
9.652
429
-0.11(-1.11%)
Apr 21, 2023
9.910
9.910
9.760
9.760
135
+0.13(+1.35%)
Apr 20, 2023
9.630
9.630
9.630
9.630
107
+0.01(+0.10%)
Apr 19, 2023
9.760
9.760
9.530
9.621
1,101
-0.01(-0.09%)
Apr 18, 2023
9.679
9.679
9.629
9.629
128
-0.06(-0.62%)
Apr 17, 2023
9.860
9.860
9.690
9.690
405
+0.05(+0.47%)
Apr 14, 2023
9.645
9.645
9.645
9.645
100
+0.16(+1.69%)
Apr 13, 2023
9.484
9.484
9.484
9.484
337
-0.12(-1.20%)
Apr 12, 2023
9.465
9.600
9.465
9.600
470
-0.02(-0.21%)
Apr 11, 2023
9.620
9.620
9.620
9.620
63
-0.06(-0.67%)
Apr 10, 2023
9.685
9.685
9.685
9.685
40
+0.20(+2.16%)
Apr 06, 2023
9.730
9.730
9.480
9.480
203
-0.04(-0.42%)
Apr 05, 2023
9.500
9.520
9.500
9.520
162
-0.03(-0.30%)
Apr 04, 2023
9.549
9.549
9.549
9.549
121
-0.14(-1.45%)
Apr 03, 2023
9.600
9.690
9.600
9.690
533
-0.03(-0.31%)
Mar 31, 2023
9.720
9.720
9.720
9.720
100
+0.02(+0.21%)
Mar 30, 2023
9.700
9.700
9.700
9.700
0
-0.11(-1.12%)
Mar 29, 2023
9.810
9.810
9.810
9.810
1
+0.04(+0.36%)
Mar 28, 2023
9.805
9.805
9.774
9.774
2,032
+0.02(+0.25%)
Mar 27, 2023
9.700
9.800
9.680
9.750
1,847
+0.17(+1.77%)
Mar 24, 2023
9.580
9.580
9.580
9.580
2,510
+0.00(+0.00%)
Mar 23, 2023
9.580
9.580
9.580
9.580
13
-0.14(-1.39%)
Mar 22, 2023
9.600
9.870
9.600
9.715
4,030
-0.11(-1.07%)
Mar 21, 2023
9.740
9.930
9.740
9.820
3,950
+0.22(+2.25%)
Mar 20, 2023
9.730
9.730
9.604
9.604
2,183
-0.11(-1.14%)
Mar 17, 2023
9.510
9.715
9.510
9.715
2,241
-0.27(-2.70%)
Mar 16, 2023
10.16
10.16
9.810
9.985
955
-0.04(-0.35%)
Mar 15, 2023
9.894
10.02
9.894
10.02
102
-0.04(-0.40%)
Mar 14, 2023
9.870
10.11
9.870
10.06
1,121
+0.03(+0.25%)
Mar 13, 2023
9.860
10.04
9.850
10.04
9,225
-0.19(-1.86%)
Mar 10, 2023
10.49
10.50
10.14
10.23
1,795
-0.18(-1.72%)
Mar 09, 2023
10.39
10.64
10.34
10.40
7,746
-0.10(-0.90%)
Mar 08, 2023
10.50
10.50
10.50
10.50
10
-0.02(-0.14%)
Mar 07, 2023
10.74
10.74
10.52
10.52
729
+0.18(+1.69%)
Mar 06, 2023
10.14
10.34
10.14
10.34
456
+0.07(+0.68%)
Mar 03, 2023
10.27
10.27
10.27
10.27
0
-0.11(-1.06%)
Mar 02, 2023
10.18
10.38
10.18
10.38
389
-0.03(-0.34%)
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
.