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 10, 2024
9.000
9.100
8.550
8.965
2,225
-0.06(-0.66%)
May 09, 2024
9.025
9.025
9.025
9.025
2
+0.06(+0.67%)
May 08, 2024
8.965
8.965
8.965
8.965
63
-0.24(-2.61%)
May 07, 2024
9.205
9.205
9.205
9.205
75
+0.21(+2.33%)
May 06, 2024
8.600
8.996
8.600
8.996
598
-0.18(-1.98%)
May 03, 2024
9.177
9.177
9.177
9.177
100
+0.12(+1.35%)
May 02, 2024
9.056
9.056
9.056
9.056
73
-0.27(-2.89%)
May 01, 2024
8.560
9.325
8.560
9.325
886
+0.16(+1.75%)
Apr 30, 2024
8.820
9.165
8.770
9.165
1,409
+0.34(+3.91%)
Apr 29, 2024
8.820
8.820
8.820
8.820
14
-0.16(-1.84%)
Apr 26, 2024
8.560
8.985
8.560
8.985
521
+0.08(+0.90%)
Apr 25, 2024
8.905
8.905
8.905
8.905
71
-0.31(-3.36%)
Apr 24, 2024
9.350
9.350
8.974
9.215
613
+0.00(+0.05%)
Apr 23, 2024
9.025
9.210
9.025
9.210
832
+0.44(+5.02%)
Apr 22, 2024
8.800
8.800
8.770
8.770
292
-0.23(-2.55%)
Apr 19, 2024
9.000
9.026
9.000
9.000
300
+0.02(+0.22%)
Apr 18, 2024
9.000
9.000
8.980
8.980
178
+0.27(+3.10%)
Apr 17, 2024
8.709
8.840
8.709
8.710
1,096
-0.08(-0.91%)
Apr 16, 2024
8.790
8.790
8.790
8.790
127
+0.07(+0.75%)
Apr 15, 2024
8.880
8.880
8.570
8.725
966
-0.16(-1.75%)
Apr 12, 2024
8.970
8.970
8.600
8.880
610
+0.11(+1.25%)
Apr 11, 2024
9.180
9.180
8.770
8.770
438
-0.34(-3.73%)
Apr 10, 2024
9.530
9.530
8.770
9.110
1,762
-0.03(-0.38%)
Apr 09, 2024
8.800
9.145
8.780
9.145
1,567
+0.15(+1.64%)
Apr 08, 2024
8.954
9.200
8.800
8.997
2,632
-0.19(-2.04%)
Apr 05, 2024
9.290
9.290
9.185
9.185
960
-0.12(-1.24%)
Apr 04, 2024
9.068
9.300
9.068
9.300
440
+0.18(+1.92%)
Apr 03, 2024
8.920
9.125
8.780
9.125
932
-0.17(-1.83%)
Apr 02, 2024
8.800
9.295
8.800
9.295
7,351
-0.28(-2.87%)
Apr 01, 2024
9.570
9.570
9.570
9.570
29
+0.53(+5.92%)
Mar 28, 2024
8.610
9.035
8.610
9.035
575
-0.47(-4.99%)
Mar 27, 2024
10.22
10.22
9.510
9.510
207
-0.04(-0.37%)
Mar 26, 2024
10.23
10.23
9.545
9.545
105
-0.15(-1.60%)
Mar 25, 2024
9.900
9.940
9.700
9.700
867
-0.24(-2.41%)
Mar 22, 2024
9.940
9.940
9.940
9.940
100
+0.08(+0.81%)
Mar 21, 2024
9.700
9.955
9.700
9.860
11,192
+0.16(+1.65%)
Mar 20, 2024
9.700
9.740
9.700
9.700
16,700
-0.24(-2.37%)
Mar 19, 2024
9.900
9.935
9.700
9.935
365
+0.03(+0.30%)
Mar 18, 2024
9.700
9.905
9.700
9.905
114
-0.04(-0.35%)
Mar 15, 2024
9.940
9.940
9.940
9.940
0
+0.17(+1.74%)
Mar 14, 2024
9.770
9.770
9.770
9.770
192
-0.05(-0.51%)
Mar 13, 2024
9.700
9.820
9.700
9.820
63,454
+0.31(+3.31%)
Mar 12, 2024
10.01
10.03
9.505
9.505
438
-0.05(-0.58%)
Mar 11, 2024
9.560
9.560
9.560
9.560
2
+0.09(+0.95%)
Mar 08, 2024
9.940
9.940
9.470
9.470
572
-0.30(-3.07%)
Mar 07, 2024
9.770
9.770
9.770
9.770
2
+0.03(+0.31%)
Mar 06, 2024
10.02
10.02
9.740
9.740
1,027
-0.11(-1.07%)
Mar 05, 2024
10.16
10.16
9.845
9.845
210
+0.07(+0.66%)
Mar 04, 2024
9.780
9.780
9.780
9.780
89
-0.11(-1.11%)
Mar 01, 2024
9.890
9.890
9.890
9.890
100
-0.01(-0.10%)
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%)
Dec 01, 2023
9.970
9.970
9.815
9.815
151
-0.16(-1.55%)
Nov 30, 2023
9.637
9.970
9.637
9.970
1,201
+0.03(+0.25%)
Nov 29, 2023
9.350
10.13
9.350
9.945
3,302
+0.05(+0.51%)
Nov 28, 2023
9.895
9.895
9.895
9.895
115
-0.18(-1.74%)
Nov 27, 2023
10.07
10.07
10.07
10.07
56
-0.04(-0.44%)
Nov 24, 2023
10.12
10.12
10.12
10.12
0
+0.02(+0.19%)
Nov 22, 2023
10.06
10.10
10.06
10.10
106
-0.03(-0.29%)
Nov 21, 2023
10.20
10.20
10.03
10.12
333
-0.18(-1.75%)
Nov 20, 2023
10.30
10.30
10.30
10.30
66
+0.15(+1.48%)
Nov 17, 2023
9.990
10.15
9.990
10.15
607
-0.01(-0.10%)
Nov 16, 2023
10.16
10.16
10.16
10.16
25
-0.09(-0.88%)
Nov 15, 2023
10.05
10.26
10.05
10.26
10,013
+0.06(+0.54%)
Nov 14, 2023
10.20
10.20
10.20
10.20
22
-0.20(-1.92%)
Nov 13, 2023
10.40
10.40
10.40
10.40
51
-0.05(-0.48%)
Nov 10, 2023
10.30
10.45
10.23
10.45
835
+0.15(+1.46%)
Nov 09, 2023
10.22
10.30
10.12
10.30
5,732
-0.00(-0.05%)
Nov 08, 2023
10.26
10.30
10.26
10.30
271
+0.04(+0.44%)
Nov 07, 2023
10.26
10.26
10.26
10.26
0
+0.09(+0.88%)
Nov 06, 2023
10.17
10.17
10.17
10.17
259
+0.07(+0.69%)
Nov 03, 2023
10.10
10.10
10.10
10.10
133
-0.04(-0.44%)
Nov 02, 2023
10.14
10.14
10.14
10.14
122
-0.01(-0.10%)
Nov 01, 2023
10.19
10.19
10.15
10.15
565
+0.01(+0.10%)
Oct 31, 2023
10.14
10.14
10.14
10.14
23
+0.12(+1.25%)
Oct 30, 2023
10.02
10.02
10.00
10.02
821
+0.06(+0.62%)
Oct 27, 2023
9.958
9.958
9.958
9.958
326
-0.16(-1.55%)
Oct 26, 2023
10.30
10.30
10.12
10.12
627
-0.01(-0.10%)
Oct 25, 2023
10.12
10.12
10.12
10.12
31
-0.06(-0.59%)
Oct 24, 2023
10.25
10.25
10.19
10.19
830
+0.02(+0.15%)
Oct 23, 2023
10.40
10.40
10.17
10.17
1,247
+0.02(+0.20%)
Oct 20, 2023
10.10
10.15
9.940
10.15
1,045
-0.03(-0.27%)
Oct 19, 2023
10.18
10.18
10.18
10.18
21
-0.08(-0.76%)
Oct 18, 2023
10.14
10.37
10.05
10.26
848
-0.18(-1.77%)
Oct 17, 2023
10.64
10.64
10.27
10.44
1,804
-0.07(-0.62%)
Oct 16, 2023
10.43
10.51
10.43
10.51
6,386
+0.08(+0.72%)
Oct 13, 2023
10.62
10.62
10.43
10.43
232
-0.29(-2.75%)
Oct 12, 2023
10.93
10.93
10.72
10.72
248
-0.01(-0.05%)
Oct 11, 2023
10.73
10.73
10.73
10.73
124
-0.10(-0.92%)
Oct 10, 2023
10.83
10.83
10.83
10.83
51
+0.02(+0.19%)
Oct 09, 2023
10.63
10.81
10.63
10.81
681
-0.20(-1.78%)
Oct 06, 2023
11.00
11.01
11.00
11.01
345
-0.04(-0.39%)
Oct 05, 2023
10.84
11.05
10.84
11.05
3,032
+0.19(+1.73%)
Oct 04, 2023
10.86
10.86
10.86
10.86
43
+0.00(+0.05%)
Oct 03, 2023
10.85
10.86
10.85
10.86
546
+0.03(+0.23%)
Oct 02, 2023
10.70
10.85
10.70
10.83
2,402
+0.05(+0.51%)
Sep 29, 2023
10.60
10.78
10.60
10.78
302
+0.16(+1.53%)
Sep 28, 2023
10.46
10.61
10.46
10.61
1,583
+0.02(+0.17%)
Sep 27, 2023
10.44
10.60
10.44
10.60
889
+0.09(+0.86%)
Sep 26, 2023
10.32
10.51
10.32
10.51
716
+0.04(+0.43%)
Sep 25, 2023
10.55
10.46
10.46
10.46
1,697
+0.09(+0.87%)
Sep 22, 2023
10.37
10.37
10.37
10.37
100
-0.07(-0.62%)
Sep 21, 2023
10.44
10.44
10.44
10.44
60
+0.12(+1.21%)
Sep 20, 2023
10.31
10.31
10.13
10.31
597
-0.06(-0.63%)
Sep 19, 2023
10.53
10.54
10.38
10.38
907
+0.03(+0.24%)
Sep 18, 2023
10.55
10.55
10.18
10.35
1,247
-0.03(-0.29%)
Sep 15, 2023
10.38
10.38
10.38
10.38
100
-0.08(-0.76%)
Sep 14, 2023
10.69
10.69
10.46
10.46
908
+0.00(+0.00%)
Sep 13, 2023
10.94
10.94
10.46
10.46
1,604
+0.02(+0.19%)
Sep 12, 2023
10.44
10.44
10.44
10.44
141
+0.10(+0.97%)
Sep 11, 2023
10.34
10.34
10.34
10.34
39
-0.05(-0.48%)
Sep 08, 2023
10.39
10.39
10.39
10.39
0
+0.03(+0.31%)
Sep 07, 2023
10.36
10.36
10.36
10.36
0
-0.01(-0.12%)
Sep 06, 2023
10.51
10.55
10.37
10.37
561
+0.04(+0.39%)
Sep 05, 2023
10.52
10.55
10.33
10.33
1,187
+0.05(+0.53%)
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
.