Indicators

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

9.025 -0.265 (-2.85%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.61	13.61	13.61	0	-0.13(-0.92%)
Dec 28, 2017	13.73	13.74	13.72	13.74	1,736	-0.02(-0.15%)
Dec 27, 2017	13.75	13.81	13.75	13.76	671	-0.05(-0.36%)
Dec 26, 2017	13.81	13.87	13.79	13.81	1,229	-0.14(-1.02%)
Dec 22, 2017	13.95	13.95	13.95	13.95	466	-0.05(-0.38%)
Dec 21, 2017	13.98	14.00	13.95	14.00	3,536	+0.03(+0.24%)
Dec 20, 2017	14.00	14.00	13.97	13.97	53,357	-0.07(-0.50%)
Dec 19, 2017		14.04	14.04	14.04	102	+0.00(+0.00%)
Dec 18, 2017	14.09	14.14	14.02	14.04	1,857	-0.16(-1.10%)
Dec 15, 2017	14.20	14.20	14.20	14.20	959	+0.01(+0.04%)
Dec 14, 2017	14.24	14.24	14.17	14.19	58,642	+0.07(+0.50%)
Dec 13, 2017	14.25	14.25	14.10	14.12	756	-0.16(-1.12%)
Dec 12, 2017	14.40	14.41	14.28	14.28	3,521	-0.07(-0.49%)
Dec 11, 2017	14.26	14.35	14.25	14.35	1,272	+0.06(+0.42%)
Dec 08, 2017	14.21	14.32	14.21	14.29	59,740	-0.01(-0.08%)
Dec 07, 2017	14.29	14.33	14.10	14.30	5,577	+0.29(+2.08%)
Dec 06, 2017	14.01	14.01	14.01	14.01	108	-0.03(-0.21%)
Dec 05, 2017	13.95	14.15	13.95	14.04	2,396	+0.14(+1.01%)
Dec 04, 2017		13.79	13.90	13.90	1,645	+0.11(+0.80%)

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.