PowerShares DB Gold Double Long ETN Historical Stock Prices

(ETF)
DGP 
$23.5099
*  
0.1299
0.56%
Get DGP Alerts
*Delayed - data as of Jun. 2, 2015 11:39 ET  -  Find a broker to begin trading DGP now


Community Rating:
View:    DGP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:39  23.54  23.57  23.464  23.5099 9,529
06/01/2015 23.76 23.9591 23.351 23.38 29,088
05/29/2015 23.41 23.5 23.358 23.4299 21,153
05/28/2015 23.3 23.3899 23.04 23.37 17,429
05/27/2015 23.24 23.3399 23.24 23.3319 7,347
05/26/2015 23.28 23.415 23.24 23.31 30,043
05/22/2015 24.02 24.1 23.93 24.03 16,037
05/21/2015 24 24.13 23.972 24.06 9,250
05/20/2015 24.2 24.2814 24.15 24.24 18,296
05/19/2015 24.43 24.47 24.09 24.13 25,680
05/18/2015 24.9 24.9568 24.736 24.82 64,984
05/15/2015 24.53 24.81 24.46 24.79 29,515
05/14/2015 24.68 24.88 24.65 24.67 50,544
05/13/2015 24.04 24.5357 24.04 24.41 81,464
05/12/2015 23.38 23.6399 23.38 23.55 38,531
05/11/2015 23.36 23.42 22.997 23.15 15,532
05/08/2015 23.47 23.47 23.23 23.35 21,684
05/07/2015 23.27 23.3 23.12 23.13 16,974
05/06/2015 23.64 23.66 23.37 23.48 21,403
05/05/2015 23.71 23.77 23.51 23.54 41,673
05/04/2015 23.42 23.51 23.3301 23.37 19,798
05/01/2015 22.72 22.96 22.65 22.96 40,281
04/30/2015 23.32 23.32 22.9172 23.13 39,386
04/29/2015 24.17 24.29 23.9024 23.98 39,288
04/28/2015 23.92 24.42 23.9 24.32 46,816
04/27/2015 23.27 24.1 23.22 23.92 64,802
04/24/2015 23.32 23.361 22.8598 22.96 25,250
04/23/2015 23.3 23.661 23.2 23.62 20,816
04/22/2015 23.72 23.74 23.2787 23.28 41,828
04/21/2015 23.64 23.9799 23.628 23.91 34,728
04/20/2015 23.68 23.74 23.5 23.65 22,344
04/17/2015 23.9001 24.0412 23.886 24 24,648
04/16/2015 23.98 24.038 23.666 23.8 47,860
04/15/2015 23.67 23.98 23.57 23.93 38,306
04/14/2015 23.66 23.79 23.53 23.54 27,833
04/13/2015 23.94 23.94 23.74 23.82 21,917
04/10/2015 24.17 24.26 24.02 24.16 25,072
04/09/2015 23.71 23.71 23.59 23.632 22,947
04/08/2015 24.16 24.2 23.77 23.96 36,549
04/07/2015 24.29 24.4 24.171 24.26 83,144
04/06/2015 24.69 24.7855 24.4 24.48 116,657
04/02/2015 23.93 24.003 23.664 23.88 60,956
04/01/2015 23.58 24.1602 23.58 24.03 58,768
03/31/2015 23.28 23.4699 23.07 23.21 33,202
03/30/2015 23.28 23.499 23.19 23.27 65,888
03/27/2015 23.84 24 23.5601 23.8 100,294
03/26/2015 24.1 24.13 23.94 24 63,037
03/25/2015 23.78 23.85 23.69 23.69 68,015
03/24/2015 23.5 23.65 23.34 23.61 51,962
03/23/2015 23.2 23.53 23.15 23.46 43,910
03/20/2015 22.81 23.37 22.81 23.18 79,519
03/19/2015 22.44 22.75 22.38 22.65 49,421
03/18/2015 21.83 22.81 21.71 22.69 113,316
03/17/2015 21.64 22.1534 21.58 21.77 55,055
03/16/2015 22.12 22.17 21.87 22.03 48,679
03/13/2015 22.13 22.18 21.9145 22.06 37,689
03/12/2015 22.13 22.17 21.8 21.96 101,632
03/11/2015 22.18 22.2 21.78 21.99 145,978
03/10/2015 22.55 22.6799 22.2157 22.29 129,667
03/09/2015 22.71 22.797 22.52 22.53 185,191
03/06/2015 22.97 23.09 22.43 22.52 583,003
03/05/2015 24 24.27 23.76 23.84 85,868
03/04/2015 24.1 24.147 23.857 23.8714 64,664
03/03/2015 24.25 24.43 23.97 24.03 58,499
03/02/2015 24.48 24.52 24.1 24.13 70,066
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?