PowerShares DB Gold Short ETN $14.46

up +0.03


17/4/2014 11:21 AM  |  NYSEARCA : DGZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGZ historical data

Date Open High Low Close Volume
4/16/201414.4514.4714.4214.4311,839
4/15/201414.5114.5314.4114.4288,760
4/14/201414.1614.1714.1014.1633,223
4/11/201414.2414.2714.2314.2618,173
4/10/201414.2514.2614.2114.2424,258
4/9/201414.4314.4314.2914.3429,632
4/8/201414.3314.3714.3314.3536,157
4/7/201414.4514.5014.4414.5034,121
4/4/201414.4714.4914.3914.4214,451
4/3/201414.6414.6514.5914.6084,920
4/2/201414.5914.5914.5314.58142,841
4/1/201414.6414.7114.6214.69255,132
3/31/201414.5514.6514.4614.6597,937
3/28/201414.5714.6114.5214.5468,484
3/27/201414.4814.5814.4714.5533,832
3/26/201414.3514.4714.3514.4642,069
3/25/201414.3414.3514.2914.348,043
3/24/201414.2914.3614.2614.3664,009
3/21/201414.0514.1114.0414.1119,554
3/20/201414.1814.2014.1314.1637,622
3/19/201413.9814.1613.9814.1566,991
3/18/201413.9013.9013.8013.8836,335
3/17/201413.6513.7913.5913.7665,570
3/14/201413.5213.6713.5213.5855,204
3/13/201413.7413.7613.6713.6978,389
3/12/201413.7713.7813.7113.7532,877
3/11/201413.9414.0213.9313.9412,088
3/10/201414.0614.0614.0014.0411,339
3/7/201414.1414.1414.0414.0422,101
3/6/201413.9614.0013.9013.9327,874
3/5/201414.3914.3913.9814.078,319
3/4/201414.1014.1214.0614.0947,793
3/3/201413.9513.9613.8813.9186,058
2/28/201414.1414.2714.1314.21625,248
2/27/201414.1114.1614.0614.1312,221
2/26/201414.0914.2214.0914.16108,762
2/25/201414.0814.0813.9714.0138,235
2/24/201414.1014.1114.0314.0462,885
2/21/201414.2314.2514.1614.2164,628
2/20/201414.3314.3614.1914.2265,568
2/19/201414.2514.3914.2414.3836,176
2/18/201414.2414.2814.2114.2448,656
2/14/201414.2914.3214.2514.29244,807
2/13/201414.5914.5914.4814.4858,738
2/12/201414.6314.6614.5614.63205,939
2/11/201414.7614.7614.5814.63722,376
2/10/201414.8314.8414.7914.82908,938
2/7/201415.0415.0414.9114.92100,569
2/6/201415.0315.0715.0315.0354,818
2/5/201414.9715.0914.9715.0444,847
2/4/201415.1415.1515.0715.0747,493
2/3/201415.1315.1514.9215.03120,219
1/31/201415.1015.2615.1015.19227,895
1/30/201415.2315.2415.1915.23124,192
1/29/201414.8915.0014.7114.852,101,310
1/28/201415.0115.1215.0115.0726,706
1/27/201414.9615.1014.9215.06158,636
1/24/201414.9114.9814.8714.87165,539
1/23/201415.0615.0614.9214.95142,688
1/22/201415.2415.3115.2415.3129,812
1/21/201415.2915.3015.2015.2460,629
1/17/201415.1615.1615.0615.0797,966
1/16/201415.2115.2615.2115.2238,550
1/15/201415.3115.3115.2315.2338,872
1/14/201415.1215.2315.0615.2163,155
1/13/201415.1615.1715.0615.0650,592
1/10/201415.2415.2515.1515.1699,661
1/9/201415.4615.4715.3915.4149,945
1/8/201415.4715.5115.4115.46104,261
1/7/201415.4115.4515.3615.3639,678
1/6/201415.2415.4315.1615.27163,744
1/3/201415.3815.3915.2515.3096,810
1/2/201415.4915.5015.3715.46113,790
12/31/201315.8815.9215.6315.7392,568
12/30/201315.6915.8315.6915.8275,760
12/27/201315.5915.6215.5715.6080,207
12/26/201315.5615.6615.5615.6637,284
12/24/201315.7815.7915.7315.7415,155
12/23/201315.8015.8215.7415.8065,159
12/20/201315.8515.9615.7015.77104,037
12/19/201315.7615.9215.7515.912,614,770
12/18/201315.3815.5815.1715.5479,038
12/17/201315.3815.4515.2915.4164,820
12/16/201315.2615.3715.1515.29107,798
12/13/201315.3815.4015.3215.3328,626
12/12/201315.4215.4915.4015.4734,265
12/11/201315.0415.1515.0415.1433,578
12/10/201314.9915.0614.9615.02279,569
12/9/201315.3715.3815.2615.2991,748
12/6/201315.4115.5015.3615.4453,910
12/5/201315.4815.5715.3715.4764,754
12/4/201315.4615.4815.1815.27148,375
12/3/201315.5615.6015.4815.5267,526
12/2/201315.3715.5615.3515.55106,707
11/29/201315.1615.1815.1315.17129,936
11/27/201315.1915.3215.1815.3155,727
11/26/201315.2715.2815.2115.2752,223
11/25/201315.3515.3515.1415.1893,598
11/22/201315.2215.2615.2115.2551,679
11/21/201315.2715.3215.2115.26531,758
Trading Center