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
)
8.620
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 3, 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 (%)
Sep 03, 2024
8.620
8.620
8.620
8.620
260
+0.01(+0.07%)
Aug 30, 2024
9.120
9.120
8.614
8.614
856
-0.05(-0.57%)
Aug 29, 2024
8.330
8.663
8.320
8.663
621
-0.05(-0.58%)
Aug 28, 2024
8.550
8.714
8.550
8.714
309
+0.09(+0.99%)
Aug 27, 2024
8.280
8.629
8.270
8.629
1,527
-0.02(-0.17%)
Aug 26, 2024
8.644
8.644
8.644
8.644
78
+0.01(+0.10%)
Aug 23, 2024
8.740
8.740
8.635
8.635
121
-0.06(-0.69%)
Aug 22, 2024
8.695
8.695
8.695
8.695
80
+0.06(+0.75%)
Aug 21, 2024
8.760
8.760
8.630
8.630
443
+0.15(+1.81%)
Aug 20, 2024
8.720
8.720
8.477
8.477
187
-0.33(-3.78%)
Aug 19, 2024
8.800
8.810
8.720
8.810
1,410
+0.02(+0.17%)
Aug 16, 2024
8.795
8.795
8.795
8.795
100
-0.04(-0.40%)
Aug 15, 2024
8.830
8.830
8.830
8.830
72
-0.01(-0.11%)
Aug 14, 2024
8.840
8.840
8.840
8.840
37
+0.01(+0.11%)
Aug 13, 2024
8.830
8.830
8.830
8.830
9
+0.02(+0.28%)
Aug 12, 2024
8.806
8.806
8.806
8.806
182
-0.12(-1.29%)
Aug 09, 2024
8.730
8.921
8.730
8.921
537
-0.07(-0.73%)
Aug 08, 2024
8.986
8.986
8.986
8.986
42
-0.11(-1.20%)
Aug 07, 2024
9.095
9.095
9.095
9.095
5
+0.10(+1.11%)
Aug 06, 2024
8.995
8.995
8.995
8.995
268
+0.18(+2.05%)
Aug 05, 2024
8.830
8.830
8.815
8.815
245
+0.04(+0.50%)
Aug 02, 2024
8.774
8.890
8.771
8.771
1,130
-0.02(-0.28%)
Aug 01, 2024
8.795
8.795
8.795
8.795
9
-0.06(-0.68%)
Jul 31, 2024
8.856
8.856
8.856
8.856
2
-0.10(-1.11%)
Jul 30, 2024
8.820
8.956
8.820
8.956
201
+0.01(+0.07%)
Jul 29, 2024
8.850
9.140
8.850
8.949
997
+0.02(+0.21%)
Jul 26, 2024
9.150
9.230
8.930
8.930
1,123
-0.18(-1.98%)
Jul 25, 2024
9.010
9.111
9.010
9.111
296
+0.19(+2.14%)
Jul 24, 2024
8.920
8.920
8.920
8.920
1
-0.05(-0.56%)
Jul 23, 2024
8.970
8.970
8.940
8.970
323
-0.00(-0.00%)
Jul 22, 2024
9.200
9.200
8.760
8.970
995
+0.05(+0.56%)
Jul 19, 2024
8.920
8.920
8.920
8.920
100
+0.20(+2.29%)
Jul 18, 2024
8.721
8.721
8.721
8.721
0
+0.14(+1.60%)
Jul 17, 2024
8.584
8.584
8.584
8.584
0
-0.11(-1.31%)
Jul 16, 2024
8.590
8.697
8.590
8.697
1,134
-0.11(-1.27%)
Jul 15, 2024
8.809
8.809
8.809
8.809
4
+0.01(+0.10%)
Jul 12, 2024
8.800
8.800
8.800
8.800
0
-0.02(-0.22%)
Jul 11, 2024
8.820
8.820
8.820
8.820
26
-0.06(-0.68%)
Jul 10, 2024
8.863
8.881
8.863
8.881
518
-0.08(-0.95%)
Jul 09, 2024
8.966
8.966
8.966
8.966
2
-0.03(-0.39%)
Jul 08, 2024
8.960
9.000
8.960
9.000
359
+0.18(+2.10%)
Jul 05, 2024
8.816
8.816
8.816
8.816
100
-0.18(-1.96%)
Jul 03, 2024
8.992
8.992
8.992
8.992
100
-0.11(-1.18%)
Jul 02, 2024
9.099
9.099
9.099
9.099
91
-0.15(-1.57%)
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
.