PowerShares DB Gold Double Long ETN Historical Stock Prices

(ETF)
DGP 
$27.17
*  
0.97
3.45%
Get DGP Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading DGP now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  27.25  27.3192  27.041  27.17 144,847
08/29/2014 28.12 28.248 28.05 28.14 45,701
08/28/2014 28.28 28.35 28.2 28.236 51,556
08/27/2014 28.03 28.058 27.87 27.92 19,176
08/26/2014 28.17 28.2 27.9 27.93 36,910
08/25/2014 27.72 27.757 27.63 27.648 66,124
08/22/2014 27.79 27.89 27.57 27.85 94,622
08/21/2014 27.65 27.8099 27.5101 27.69 133,267
08/20/2014 28.55 28.55 28.17 28.31 113,531
08/19/2014 28.64 28.64 28.44 28.51 57,465
08/18/2014 28.54 28.69 28.52 28.64 100,333
08/15/2014 28.49 29.15 28.4 28.88 233,317
08/14/2014 29.27 29.3755 29.23 29.27 53,768
08/13/2014 29.3 29.35 29.1 29.23 68,354
08/12/2014 29.31 29.48 29.08 29.15 81,666
08/11/2014 29.07 29.1399 28.97 29.1 86,789
08/08/2014 29.17 29.3 29.11 29.22 231,138
08/07/2014 28.96 29.35 28.86 29.24 235,929
08/06/2014 29.01 29.15 28.93 29.01 239,612
08/05/2014 28.15 28.4799 27.99 28.2051 74,623
08/04/2014 28.4 28.427 28.1645 28.24 70,028
08/01/2014 28.51 28.574 28.38 28.42 97,930
07/31/2014 28.34 28.36 27.9 28.01 216,294
07/30/2014 28.69 28.69 28.47 28.63 42,094
07/29/2014 29.1 29.12 28.61 28.79 32,297
07/28/2014 28.97 29.05 28.93 29.02 60,838
07/25/2014 28.53 29.162 28.4945 29.11 128,620
07/24/2014 28.65 28.66 28.25 28.45 136,988
07/23/2014 29.09 29.23 28.9478 29.06 61,693
07/22/2014 29.4 29.4 28.99 29.09 54,314
07/21/2014 29.49 29.49 29.29 29.4099 58,892
07/18/2014 29.15 29.33 29.08 29.282 49,885
07/17/2014 29.01 29.91 28.894 29.72 337,977
07/16/2014 28.76 28.9931 28.7001 28.74 48,846
07/15/2014 29.24 29.387 28.47 28.5799 283,630
07/14/2014 29.03 29.27 28.97 29.12 180,724
07/11/2014 30.42 30.57 30.369 30.54 75,977
07/10/2014 30.76 30.769 30.42 30.47 192,822
07/09/2014 29.99 30.3 29.84 30.12 206,582
07/08/2014 29.86 29.97 29.47 29.739 186,911
07/07/2014 29.55 29.72 29.342 29.72 332,564
07/03/2014 29.61 29.82 29.52 29.75 99,167
07/02/2014 30.05 30.25 30.01 30.06 86,360
07/01/2014 30.16 30.24 29.95 30.06 101,615
06/30/2014 29.3 30.15 29.3 30.1391 165,673
06/27/2014 29.68 29.7714 29.59 29.59 93,784
06/26/2014 29.48 29.6301 29.364 29.59 98,618
06/25/2014 29.62 29.95 29.6 29.71 142,169
06/24/2014 29.81 29.84 29.6 29.71 210,518
06/23/2014 29.52 29.67 29.421 29.64 87,452
06/20/2014 29.43 29.71 29.35 29.5 196,938
06/19/2014 28.49 29.79 28.49 29.66 524,162
06/18/2014 27.58 27.8 27.42 27.78 79,256
06/17/2014 27.4 27.67 27.3901 27.61 67,531
06/16/2014 27.88 27.92 27.63 27.6502 57,417
06/13/2014 27.67 27.92 27.67 27.87 43,853
06/12/2014 27.43 27.79 27.42 27.76 84,706
06/11/2014 27.28 27.29 27.118 27.19 19,820
06/10/2014 27.13 27.23 27.13 27.19 16,573
06/09/2014 26.91 26.93 26.86 26.88 39,708
06/06/2014 26.86 26.89 26.58 26.86 82,110
06/05/2014 26.81 26.966 26.78 26.87 28,750
06/04/2014 26.52 26.6397 26.36 26.46 52,985
06/03/2014 26.44 26.6099 26.32 26.57 60,418
06/02/2014 26.53 26.77 26.4 26.45 48,268
05/30/2014 26.9 26.939 26.41 26.77 108,216
05/29/2014 26.93 27.24 26.93 27.04 85,893
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?