Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Gold 2X ETN Powershares (NY: DGP )

53.97 -0.70 (-1.29%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.07 16.22 15.70 16.00 542,386 +0.03(+0.19%)
Nov 26, 2008 16.04 16.29 15.50 15.97 1,462,428 -0.19(-1.18%)
Nov 25, 2008 16.26 16.46 15.53 16.16 1,978,453 +0.09(+0.56%)
Nov 24, 2008 15.97 16.46 15.94 16.07 3,757,611 +0.67(+4.35%)
Nov 21, 2008 14.38 15.45 14.18 15.40 4,674,600 +1.89(+13.99%)
Nov 20, 2008 13.50 13.75 13.09 13.51 2,896,977 +0.40(+3.05%)
Nov 19, 2008 13.40 14.10 12.97 13.11 2,528,736 +0.00(+0.00%)
Nov 18, 2008 13.11 13.49 12.99 13.11 1,176,614 -0.08(-0.61%)
Nov 17, 2008 13.01 13.59 12.94 13.19 1,070,883 -0.26(-1.92%)
Nov 14, 2008 13.57 13.75 13.21 13.45 1,479,027 +0.45(+3.45%)
Nov 13, 2008 12.35 13.04 11.83 13.00 1,772,280 +0.75(+6.12%)
Nov 12, 2008 12.76 12.86 12.16 12.25 1,228,915 -0.75(-5.77%)
Nov 11, 2008 13.11 13.22 12.76 13.00 842,145 -0.59(-4.34%)
Nov 10, 2008 13.99 14.01 13.31 13.59 1,435,709 +0.39(+2.96%)
Nov 07, 2008 13.20 13.35 13.00 13.20 1,087,183 +0.16(+1.23%)
Nov 06, 2008 13.75 14.05 12.91 13.04 1,572,676 -0.32(-2.40%)
Nov 05, 2008 14.02 14.19 13.19 13.36 1,378,005 -0.92(-6.44%)
Nov 04, 2008 13.47 14.32 13.30 14.28 1,383,104 +1.58(+12.44%)
Nov 03, 2008 12.87 13.06 12.67 12.70 692,833 -0.08(-0.63%)
Oct 31, 2008 13.32 13.50 12.50 12.78 1,224,985 -0.61(-4.55%)
Oct 30, 2008 14.46 14.63 13.20 13.39 1,861,964 -0.67(-4.77%)
Oct 29, 2008 14.45 15.07 13.92 14.06 1,956,344 +0.10(+0.72%)
Oct 28, 2008 13.62 13.97 13.00 13.96 1,297,754 +0.80(+6.05%)
Oct 27, 2008 12.70 13.86 12.55 13.16 1,654,245 -0.06(-0.42%)
Oct 24, 2008 11.79 13.94 11.78 13.22 2,839,143 +0.72(+5.76%)
Oct 23, 2008 12.11 13.19 12.00 12.50 2,303,647 -0.44(-3.40%)
Oct 22, 2008 14.25 14.25 12.61 12.94 3,145,333 -2.02(-13.50%)
Oct 21, 2008 14.95 15.42 14.77 14.96 1,753,318 -1.21(-7.48%)
Oct 20, 2008 15.83 16.17 15.57 16.17 1,070,248 +0.57(+3.66%)
Oct 17, 2008 15.42 15.88 15.01 15.60 2,140,713 -0.87(-5.29%)
Oct 16, 2008 17.92 18.00 15.59 16.47 3,290,743 -1.85(-10.10%)
Oct 15, 2008 17.87 18.88 17.81 18.32 1,818,247 +0.40(+2.23%)
Oct 14, 2008 18.02 18.38 17.70 17.92 2,244,566 +0.18(+1.01%)
Oct 13, 2008 18.37 18.60 17.22 17.74 2,845,526 -0.65(-3.53%)
Oct 10, 2008 21.80 21.80 17.42 18.39 6,139,411 -2.91(-13.66%)
Oct 09, 2008 20.27 21.80 19.94 21.30 2,258,520 -0.01(-0.05%)
Oct 08, 2008 21.73 21.80 20.60 21.31 3,772,865 +1.16(+5.76%)
Oct 07, 2008 20.05 20.28 19.33 20.15 1,961,659 +1.38(+7.35%)
Oct 06, 2008 19.59 19.80 18.73 18.77 3,544,880 +0.70(+3.87%)
Oct 03, 2008 17.47 18.47 17.42 18.07 2,584,716 +0.06(+0.33%)
Oct 02, 2008 19.00 19.09 17.71 18.01 4,319,896 -1.63(-8.28%)
Oct 01, 2008 19.75 20.60 19.34 19.64 2,225,327 +0.31(+1.59%)
Sep 30, 2008 20.20 20.28 18.95 19.33 2,447,466 -1.86(-8.80%)
Sep 29, 2008 20.07 21.98 20.07 21.19 4,452,617 +1.27(+6.40%)
Sep 26, 2008 20.29 21.44 19.88 19.92 0 +0.01(+0.05%)
Sep 25, 2008 20.23 20.54 19.32 19.91 1,866,713 -0.11(-0.55%)
Sep 24, 2008 20.98 20.98 20.02 20.02 1,659,088 -0.73(-3.52%)
Sep 23, 2008 20.96 21.15 20.10 20.75 2,851,739 -0.45(-2.12%)
Sep 22, 2008 20.29 21.35 20.12 21.20 4,077,204 +1.51(+7.67%)
Sep 19, 2008 19.43 19.88 18.80 19.69 0 +1.47(+8.07%)
Sep 18, 2008 19.64 21.78 17.80 18.22 6,323,195 -1.23(-6.32%)
Sep 17, 2008 15.84 19.50 15.81 19.45 5,438,198 +3.84(+24.56%)
Sep 16, 2008 15.61 15.88 15.45 15.61 1,398,110 -0.44(-2.71%)
Sep 15, 2008 15.62 16.09 15.32 16.05 2,269,247 +0.97(+6.43%)
Sep 12, 2008 14.64 15.15 14.22 15.08 2,154,875 +1.00(+7.12%)
Sep 11, 2008 14.29 14.42 13.81 14.08 1,768,439 -0.50(-3.44%)
Sep 10, 2008 15.71 15.74 14.51 14.58 2,782,503 -1.02(-6.54%)
Sep 09, 2008 15.98 16.12 15.54 15.60 1,793,962 -1.00(-6.02%)
Sep 08, 2008 17.15 17.23 16.41 16.60 1,167,664 -0.05(-0.30%)
Sep 05, 2008 17.13 17.19 16.27 16.65 0 +0.28(+1.71%)
Sep 04, 2008 16.98 16.99 16.30 16.37 1,057,595 -0.26(-1.56%)
Sep 03, 2008 16.70 16.94 16.36 16.63 2,801,429 -0.10(-0.60%)
Sep 02, 2008 16.46 17.00 16.15 16.73 1,424,299 -1.17(-6.54%)
Aug 29, 2008 18.20 18.22 17.85 17.90 535,248 -0.15(-0.83%)
Aug 28, 2008 18.50 18.56 17.66 18.05 987,043 +0.33(+1.86%)
Aug 27, 2008 17.97 18.03 17.56 17.72 509,230 +0.11(+0.62%)
Aug 26, 2008 17.31 17.90 17.30 17.61 804,770 +0.13(+0.74%)
Aug 25, 2008 17.55 17.67 17.30 17.48 779,561 -0.03(-0.19%)
Aug 22, 2008 17.72 17.95 17.46 17.51 953,513 -0.64(-3.51%)
Aug 21, 2008 18.03 18.33 17.87 18.15 1,700,978 +1.09(+6.36%)
Aug 20, 2008 17.20 17.36 16.47 17.06 2,209,861 -0.21(-1.19%)
Aug 19, 2008 16.05 17.33 15.93 17.27 4,748,052 +0.80(+4.86%)
Aug 18, 2008 16.44 16.64 16.04 16.47 1,809,671 +0.61(+3.85%)
Aug 15, 2008 16.13 16.26 15.45 15.86 0 -0.91(-5.43%)
Aug 14, 2008 17.41 17.59 16.73 16.77 1,502,281 -1.07(-6.00%)
Aug 13, 2008 17.41 17.96 17.26 17.84 1,353,070 +0.51(+2.94%)
Aug 12, 2008 17.43 17.56 16.85 17.33 1,883,835 -0.30(-1.70%)
Aug 11, 2008 19.25 19.28 17.40 17.63 2,845,973 -1.69(-8.75%)
Aug 08, 2008 19.33 19.38 18.96 19.32 1,274,125 -0.78(-3.88%)
Aug 07, 2008 20.39 20.41 19.81 20.10 920,252 -0.30(-1.47%)
Aug 06, 2008 20.49 20.53 20.10 20.40 495,742 +0.26(+1.29%)
Aug 05, 2008 20.67 20.74 20.06 20.14 993,962 -0.99(-4.69%)
Aug 04, 2008 21.65 21.85 21.07 21.13 742,735 -0.70(-3.21%)
Aug 01, 2008 21.83 22.20 21.71 21.83 552,535 -0.21(-0.95%)
Jul 31, 2008 22.62 22.63 21.96 22.04 596,964 +0.22(+1.01%)
Jul 30, 2008 21.49 21.89 21.07 21.82 1,583,796 -0.49(-2.20%)
Jul 29, 2008 22.31 22.67 22.08 22.31 476,747 -0.58(-2.53%)
Jul 28, 2008 22.76 23.00 22.49 22.89 747,152 +0.00(+0.00%)
Jul 25, 2008 22.57 22.91 22.29 22.89 558,978 +0.15(+0.66%)
Jul 24, 2008 22.64 22.80 22.18 22.74 597,704 +0.39(+1.74%)
Jul 23, 2008 23.30 23.38 22.26 22.35 1,372,978 -1.16(-4.93%)
Jul 22, 2008 24.90 24.94 23.50 23.51 760,016 -1.08(-4.39%)
Jul 21, 2008 24.50 24.60 24.21 24.59 552,401 +0.54(+2.25%)
Jul 18, 2008 24.12 24.49 24.02 24.05 561,983 -0.10(-0.41%)
Jul 17, 2008 24.41 25.29 24.07 24.15 1,460,204 -0.13(-0.52%)
Jul 16, 2008 25.24 25.28 24.23 24.28 1,116,570 -0.83(-3.32%)
Jul 15, 2008 25.36 25.81 24.79 25.11 1,795,642 +0.07(+0.28%)
Jul 14, 2008 24.69 25.16 24.49 25.04 978,771 +0.47(+1.91%)
Jul 11, 2008 24.60 24.79 24.21 24.57 1,330,276 +0.79(+3.32%)
Jul 10, 2008 23.30 23.82 23.24 23.78 1,847,663 +0.96(+4.21%)
Jul 09, 2008 22.49 22.90 22.49 22.82 270,973 +0.33(+1.47%)
Jul 08, 2008 22.39 22.65 22.06 22.49 554,475 -0.23(-1.01%)
Jul 07, 2008 22.49 22.93 22.18 22.72 884,067 -0.38(-1.65%)
Jul 04, 2008 23.19 23.41 22.94 23.10 468,801 +0.00(+0.00%)
Jul 03, 2008 23.19 23.41 22.94 23.10 468,801 -0.57(-2.41%)
Jul 02, 2008 23.27 23.73 23.15 23.67 441,877 +0.27(+1.15%)
Jul 01, 2008 23.53 23.74 23.27 23.40 764,120 +0.61(+2.66%)
Jun 30, 2008 23.13 23.13 22.38 22.79 617,122 -0.18(-0.77%)
Jun 27, 2008 22.69 23.00 22.42 22.97 866,852 +0.62(+2.77%)
Jun 26, 2008 21.85 22.40 21.85 22.35 838,332 +1.44(+6.89%)
Jun 25, 2008 20.90 20.95 20.26 20.91 544,614 -0.06(-0.29%)
Jun 24, 2008 20.90 21.27 20.80 20.97 679,119 +0.22(+1.06%)
Jun 23, 2008 20.74 20.88 20.56 20.75 1,155,599 -0.88(-4.07%)
Jun 20, 2008 21.61 21.91 21.52 21.63 456,192 +0.26(+1.22%)
Jun 19, 2008 21.79 21.87 21.34 21.37 485,991 +0.09(+0.42%)
Jun 18, 2008 21.05 21.34 20.75 21.28 641,629 +0.48(+2.31%)
Jun 17, 2008 20.56 20.94 20.53 20.80 477,185 +0.05(+0.24%)
Jun 16, 2008 21.20 21.27 20.69 20.75 219,548 +0.63(+3.13%)
Jun 13, 2008 19.93 20.19 19.79 20.12 307,340 +0.07(+0.36%)
Jun 12, 2008 19.86 20.24 19.66 20.05 568,828 -0.66(-3.20%)
Jun 11, 2008 20.49 20.75 20.39 20.71 281,850 +0.72(+3.60%)
Jun 10, 2008 20.13 20.59 19.86 19.99 515,697 -1.20(-5.68%)
Jun 09, 2008 21.53 21.79 21.14 21.19 763,475 -0.46(-2.11%)
Jun 06, 2008 21.13 21.65 21.05 21.65 668,856 +1.16(+5.66%)
Jun 05, 2008 20.26 20.57 20.09 20.49 480,092 -0.04(-0.19%)
Jun 04, 2008 20.75 20.91 20.53 20.53 223,184 -0.09(-0.44%)
Jun 03, 2008 20.59 20.88 20.50 20.62 371,402 -0.58(-2.72%)
Jun 02, 2008 20.91 21.46 20.51 21.20 385,214 +0.23(+1.08%)
May 30, 2008 20.93 21.06 20.70 20.97 357,440 +0.47(+2.29%)
May 29, 2008 20.72 21.00 20.33 20.50 707,101 -1.18(-5.44%)
May 28, 2008 21.33 21.75 21.33 21.68 325,217 -0.19(-0.87%)
May 27, 2008 22.12 22.19 21.79 21.87 393,785 -0.89(-3.91%)
May 26, 2008 22.80 22.96 22.60 22.76 0 +0.00(+0.00%)
May 23, 2008 22.80 22.96 22.60 22.76 230,615 +0.16(+0.71%)
May 22, 2008 22.73 22.90 22.39 22.60 399,976 -0.42(-1.84%)
May 21, 2008 22.55 23.13 22.49 23.02 588,025 +0.45(+2.01%)
May 20, 2008 22.04 22.68 21.95 22.57 411,247 +0.64(+2.92%)
May 19, 2008 22.10 22.10 21.68 21.93 367,781 +0.15(+0.69%)
May 16, 2008 21.48 21.86 21.40 21.78 347,078 +1.05(+5.06%)
May 15, 2008 20.80 21.02 20.43 20.73 246,598 +0.83(+4.17%)
May 14, 2008 20.16 20.21 19.88 19.90 213,524 -0.11(-0.55%)
May 13, 2008 19.95 20.34 19.82 20.01 417,299 -0.76(-3.66%)
May 12, 2008 20.84 21.11 20.72 20.77 348,862 -0.22(-1.05%)
May 09, 2008 21.01 21.08 20.28 20.99 289,784 +0.06(+0.29%)
May 08, 2008 20.65 20.99 20.56 20.93 352,155 +0.70(+3.46%)
May 07, 2008 20.14 20.37 20.00 20.23 197,200 -0.40(-1.94%)
May 06, 2008 20.56 20.93 20.54 20.63 491,867 +0.13(+0.63%)
May 05, 2008 20.22 20.51 20.08 20.50 336,788 +0.84(+4.27%)
May 02, 2008 19.40 19.79 19.40 19.66 354,402 +0.21(+1.08%)
May 01, 2008 19.76 19.78 19.23 19.45 466,563 -1.25(-6.04%)
Apr 30, 2008 20.38 20.77 19.91 20.70 323,284 +0.50(+2.46%)
Apr 29, 2008 20.71 20.80 20.16 20.20 305,044 -1.15(-5.37%)
Apr 28, 2008 21.30 21.57 21.23 21.35 267,690 +0.32(+1.52%)
Apr 25, 2008 21.52 21.55 20.95 21.03 117,144 -0.03(-0.13%)
Apr 24, 2008 21.58 21.61 20.97 21.06 319,730 -1.00(-4.54%)
Apr 23, 2008 21.94 22.11 21.61 22.06 213,281 -0.48(-2.13%)
Apr 22, 2008 22.59 23.08 22.48 22.54 121,313 -0.07(-0.31%)
Apr 21, 2008 22.78 22.86 22.34 22.61 176,044 -0.13(-0.57%)
Apr 18, 2008 22.36 22.75 22.03 22.74 256,228 -0.94(-3.97%)
Apr 17, 2008 24.09 24.12 23.67 23.68 114,519 -0.32(-1.33%)
Apr 16, 2008 24.00 24.23 23.92 24.00 182,975 +0.81(+3.49%)
Apr 15, 2008 23.25 23.35 23.04 23.19 111,317 +0.25(+1.09%)
Apr 14, 2008 23.11 23.35 22.90 22.94 103,146 -0.12(-0.52%)
Apr 11, 2008 23.13 23.40 22.70 23.06 134,163 -0.23(-0.99%)
Apr 10, 2008 23.59 23.68 22.92 23.29 139,636 -0.23(-0.98%)
Apr 09, 2008 22.57 23.58 22.56 23.52 192,400 +0.94(+4.16%)
Apr 08, 2008 22.51 22.66 22.30 22.58 76,800 -0.48(-2.08%)
Apr 07, 2008 22.84 23.31 22.78 23.06 147,101 +0.55(+2.44%)
Apr 04, 2008 22.19 22.61 22.11 22.51 119,100 +0.38(+1.72%)
Apr 03, 2008 21.76 22.35 21.32 22.13 236,600 +0.07(+0.32%)
Apr 02, 2008 21.07 22.17 21.07 22.06 367,730 +1.09(+5.20%)
Apr 01, 2008 21.30 21.77 20.40 20.97 410,398 -1.78(-7.82%)
Mar 31, 2008 23.99 23.99 22.46 22.75 247,850 -0.75(-3.19%)
Mar 28, 2008 23.50 24.12 23.14 23.50 201,334 -0.81(-3.33%)
Mar 27, 2008 24.25 24.60 24.09 24.31 133,261 -0.24(-0.98%)
Mar 26, 2008 24.15 24.64 24.12 24.55 364,803 +0.58(+2.42%)
Mar 25, 2008 23.48 23.97 23.08 23.97 306,200 +1.43(+6.34%)
Mar 24, 2008 22.67 23.31 22.25 22.54 270,413 +0.10(+0.45%)
Mar 21, 2008 22.84 23.34 22.25 22.44 565,382 +0.00(+0.00%)
Mar 20, 2008 22.84 23.34 22.25 22.44 563,382 -1.81(-7.46%)
Mar 19, 2008 25.50 25.50 23.80 24.25 554,623 -1.60(-6.19%)
Mar 18, 2008 27.52 27.52 25.75 25.85 315,275 -1.50(-5.48%)
Mar 17, 2008 35.99 28.70 27.35 27.35 481,200 +0.22(+0.81%)
Mar 14, 2008 26.81 27.95 26.61 27.13 336,700 +0.29(+1.08%)
Mar 13, 2008 27.07 27.15 26.54 26.84 284,000 +0.61(+2.33%)
Mar 12, 2008 26.02 26.25 25.75 26.23 242,300 +0.49(+1.90%)
Mar 11, 2008 26.03 26.03 25.25 25.74 270,800 +0.14(+0.55%)
Mar 10, 2008 25.21 25.84 25.06 25.60 150,300 -0.16(-0.62%)
Mar 07, 2008 26.19 26.19 25.50 25.76 260,400 -0.23(-0.88%)
Mar 06, 2008 26.33 26.39 25.35 25.99 336,100 -0.61(-2.29%)
Mar 05, 2008 25.81 26.77 25.67 26.60 200,100 +1.33(+5.26%)
Mar 04, 2008 26.43 26.90 24.85 25.27 221,500 -1.09(-4.14%)
Mar 03, 2008 26.70 61.66 26.15 26.36 226,100 +0.53(+2.05%)
Feb 29, 2008 25.65 25.84 25.36 25.83 63,200 +0.13(+0.51%)
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.