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 29, 2024
9.900
9.900
9.900
9.900
0
-0.02(-0.25%)
Feb 28, 2024
9.925
9.925
9.925
9.925
2
+0.00(+0.00%)
Feb 27, 2024
9.925
9.925
9.925
9.925
2
-0.02(-0.15%)
Feb 26, 2024
9.660
9.940
9.660
9.940
197
-0.00(-0.05%)
Feb 23, 2024
9.945
9.945
9.945
9.945
0
-0.15(-1.44%)
Feb 22, 2024
10.09
10.09
10.09
10.09
7
-0.07(-0.69%)
Feb 21, 2024
10.16
10.16
10.16
10.16
101
+0.06(+0.64%)
Feb 20, 2024
10.10
10.10
10.10
10.10
6
-0.04(-0.35%)
Feb 16, 2024
10.13
10.13
10.13
10.13
0
-0.00(-0.05%)
Feb 15, 2024
10.13
10.13
10.13
10.13
107
-0.03(-0.25%)
Feb 14, 2024
10.25
10.25
10.16
10.16
1,103
+0.01(+0.05%)
Feb 13, 2024
10.15
10.15
10.15
10.15
70
-0.12(-1.17%)
Feb 12, 2024
10.28
10.28
10.28
10.28
0
+0.12(+1.18%)
Feb 09, 2024
10.20
10.20
10.15
10.15
108
+0.07(+0.71%)
Feb 08, 2024
10.08
10.08
10.08
10.08
3
-0.04(-0.42%)
Feb 07, 2024
10.01
10.13
9.930
10.13
3,750
+0.12(+1.17%)
Feb 06, 2024
10.09
10.09
10.01
10.01
290
-0.08(-0.79%)
Feb 05, 2024
10.09
10.09
10.09
10.09
30
+0.16(+1.66%)
Feb 02, 2024
9.630
9.925
9.630
9.925
145
+0.03(+0.30%)
Feb 01, 2024
9.895
9.895
9.895
9.895
90
-0.01(-0.05%)
Jan 31, 2024
9.980
9.980
9.900
9.900
110
-0.21(-2.12%)
Jan 30, 2024
10.12
10.12
10.12
10.12
2
+0.03(+0.29%)
Jan 29, 2024
10.07
10.09
10.07
10.09
285
+0.01(+0.11%)
Jan 26, 2024
10.07
10.07
10.07
10.07
0
-0.01(-0.05%)
Jan 25, 2024
10.08
10.08
10.08
10.08
203
+0.13(+1.36%)
Jan 24, 2024
9.945
9.945
9.945
9.945
100
+0.00(+0.00%)
Jan 23, 2024
9.945
9.945
9.945
9.945
0
-0.12(-1.19%)
Jan 22, 2024
9.830
10.06
9.830
10.06
261
+0.09(+0.90%)
Jan 19, 2024
9.960
9.975
9.960
9.975
300
+0.00(+0.05%)
Jan 18, 2024
9.710
9.970
9.710
9.970
1,077
+0.04(+0.40%)
Jan 17, 2024
9.930
9.930
9.930
9.930
215
-0.13(-1.34%)
Jan 16, 2024
10.06
10.06
10.06
10.06
3
+0.02(+0.20%)
Jan 12, 2024
10.17
10.17
10.04
10.04
1,077
-0.13(-1.33%)
Jan 11, 2024
10.18
10.18
10.18
10.18
14
+0.01(+0.10%)
Jan 10, 2024
9.940
10.17
9.930
10.17
3,006
+0.01(+0.05%)
Jan 09, 2024
10.16
10.16
10.16
10.16
4
+0.02(+0.19%)
Jan 08, 2024
10.50
10.50
10.15
10.15
4,724
+0.10(+0.96%)
Jan 05, 2024
10.05
10.05
10.05
10.05
100
+0.05(+0.49%)
Jan 04, 2024
10.12
10.12
10.00
10.00
107
-0.12(-1.23%)
Jan 03, 2024
10.13
10.13
10.13
10.13
4
+0.15(+1.50%)
Jan 02, 2024
9.975
9.975
9.975
9.975
1
+0.04(+0.40%)
Dec 29, 2023
9.945
9.945
9.740
9.935
3,480
-0.01(-0.10%)
Dec 28, 2023
10.05
10.05
9.945
9.945
3,403
+0.08(+0.76%)
Dec 27, 2023
9.870
9.870
9.870
9.870
0
-0.03(-0.25%)
Dec 26, 2023
9.790
9.895
9.730
9.895
979
-0.04(-0.35%)
Dec 22, 2023
9.930
9.930
9.930
9.930
110
-0.04(-0.35%)
Dec 21, 2023
9.965
9.965
9.965
9.965
14
-0.09(-0.90%)
Dec 20, 2023
9.850
10.05
9.850
10.05
488
+0.01(+0.10%)
Dec 19, 2023
10.04
10.04
10.04
10.04
13
-0.05(-0.50%)
Dec 18, 2023
10.10
10.10
10.10
10.10
13
+0.02(+0.20%)
Dec 15, 2023
10.00
10.07
10.00
10.07
101
+0.05(+0.50%)
Dec 14, 2023
9.790
10.20
9.790
10.03
395
-0.09(-0.94%)
Dec 13, 2023
10.19
10.26
10.12
10.12
234
-0.07(-0.69%)
Dec 12, 2023
10.19
10.19
10.19
10.19
13
+0.01(+0.10%)
Dec 11, 2023
10.18
10.18
10.18
10.18
14
+0.01(+0.10%)
Dec 08, 2023
9.600
10.17
9.600
10.17
433
+0.12(+1.14%)
Dec 07, 2023
10.03
10.05
10.03
10.05
123
+0.03(+0.25%)
Dec 06, 2023
10.09
10.09
10.03
10.03
257
-0.04(-0.35%)
Dec 05, 2023
10.42
10.42
10.05
10.06
1,782
+0.06(+0.65%)
Dec 04, 2023
10.00
10.00
10.00
10.00
151
+0.19(+1.88%)
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
.