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
)
8.985
+0.080 (+0.90%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
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
.