Indicators

DB Gold -1X ETN Powershares (NY: DGZ )

8.875 -0.090 (-1.00%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.06	12.07	11.97	11.97	42,241	-0.02(-0.17%)
Apr 27, 2012	11.98	12.00	11.96	11.99	83,927	-0.03(-0.25%)
Apr 26, 2012	12.06	12.09	12.00	12.02	35,222	-0.11(-0.91%)
Apr 25, 2012	12.15	12.26	12.00	12.13	98,284	-0.03(-0.22%)
Apr 24, 2012	12.13	12.16	12.10	12.16	35,840	-0.00(-0.03%)
Apr 23, 2012	12.25	12.26	12.16	12.16	75,569	+0.01(+0.08%)
Apr 20, 2012	12.15	12.16	12.12	12.15	65,938	+0.00(+0.00%)
Apr 19, 2012	12.11	12.17	12.07	12.15	128,396	-0.01(-0.12%)
Apr 18, 2012	12.14	12.17	12.11	12.16	121,291	+0.08(+0.70%)
Apr 17, 2012	12.07	12.22	12.05	12.08	147,608	+0.01(+0.04%)
Apr 16, 2012	12.07	12.12	12.03	12.07	126,261	+0.04(+0.29%)
Apr 13, 2012	11.92	12.09	11.92	12.04	256,780	+0.15(+1.26%)
Apr 12, 2012	12.05	12.05	11.88	11.89	62,266	-0.14(-1.14%)
Apr 11, 2012	12.01	12.05	12.00	12.03	93,058	-0.00(-0.00%)
Apr 10, 2012	12.14	12.20	12.00	12.03	168,320	-0.11(-0.92%)
Apr 09, 2012	12.13	12.19	12.11	12.14	146,994	-0.09(-0.74%)
Apr 05, 2012	12.26	12.26	12.21	12.23	75,849	-0.09(-0.73%)
Apr 04, 2012	12.28	12.38	12.25	12.32	316,374	+0.20(+1.65%)
Apr 03, 2012	11.88	12.16	11.88	12.12	126,380	+0.23(+1.93%)

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.