PowerShares DB Gold Double Long ETN Historical Stock Prices

(ETF)
DGP 
$29.11
*  
0.01
 negative 
0.03%
Get DGP Alerts
*Delayed - data as of Apr. 16, 2014 14:17 ET 


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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
14:17  29.04  29.116  28.93  29.11 33,554
04/15/2014 28.81 29.2 28.69 29.12 179,612
04/14/2014 30.17 30.36 30.13 30.19 35,750
04/11/2014 29.81 29.95 29.7 29.8 59,150
04/10/2014 29.78 29.996 29.7445 29.81 120,296
04/09/2014 29.13 29.69 29.07 29.496 117,554
04/08/2014 29.5 29.53 29.344 29.39 61,532
04/07/2014 28.95 29.107 28.8321 28.86 132,958
04/04/2014 28.99 29.34 28.87 29.16 191,962
04/03/2014 28.33 28.53 28.28 28.43 55,814
04/02/2014 28.66 28.76 28.55 28.6 65,819
04/01/2014 28.35 28.4 28.06 28.17 88,137
03/31/2014 28.7 28.81 28.28 28.32 114,111
03/28/2014 28.6 28.92 28.43 28.73 76,368
03/27/2014 28.99 29.0899 28.594 28.75 141,237
03/26/2014 29.57 29.63 29.02 29.12 199,693
03/25/2014 29.61 29.81 29.55 29.62 93,534
03/24/2014 29.82 29.971 29.46 29.5 196,674
03/21/2014 30.84 30.863 30.57 30.58 65,102
03/20/2014 30.25 30.53 30.18 30.3 129,595
03/19/2014 31.1 31.14 30.34 30.39 221,060
03/18/2014 31.5 31.906 31.46 31.5768 181,673
03/17/2014 32.62 32.82 31.91 32.08 165,236
03/14/2014 33.03 33.06 32.451 32.777 309,456
03/13/2014 32.13 32.47 32.04 32.34 126,976
03/12/2014 31.93 32.3 31.93 32.16 187,257
03/11/2014 31.31 31.36 30.84 31.23 86,078
03/10/2014 30.76 31.1098 30.74 30.89 59,444
03/07/2014 30.49 30.9299 30.45 30.879 102,979
03/06/2014 31.18 31.52 31.08 31.39 93,017
03/05/2014 30.82 31 30.56 30.79 111,238
03/04/2014 30.61 30.93 30.5565 30.7 167,433
03/03/2014 31.32 31.5999 31.23 31.459 295,625
02/28/2014 30.46 30.46 29.86 30.16 141,116
02/27/2014 30.51 30.69 30.32 30.46 88,834
02/26/2014 30.58 30.67 30.111 30.37 145,589
02/25/2014 30.61 31.027 30.59 30.88 129,939
02/24/2014 30.55 30.8099 30.51 30.78 180,190
02/21/2014 30.16 30.36 29.98 30.15 79,956
02/20/2014 29.76 30.21 29.63 30.1657 215,057
02/19/2014 30.03 30.09 29.52 29.575 271,175
02/18/2014 30.08 30.21 29.949 30.09 168,268
02/14/2014 29.88 30.07 29.8 29.97 338,052
02/13/2014 28.88 29.27 28.874 29.25 164,401
02/12/2014 28.75 28.986 28.6101 28.74 165,855
02/11/2014 28.27 28.89 28.27 28.72 315,730
02/10/2014 28 28.178 28 28.07 162,013
02/07/2014 27.35 27.78 27.35 27.74 133,574
02/06/2014 27.4 27.41 27.14 27.3 112,472
02/05/2014 27.54 27.61 27.15 27.35 131,446
02/04/2014 26.96 27.26 26.94 27.19 59,041
02/03/2014 26.98 27.68 26.93 27.35 182,456
01/31/2014 27.04 27.11 26.56 26.81 109,190
01/30/2014 26.64 26.86 26.6 26.7 132,612
01/29/2014 27.72 27.84 27.27 27.84 233,132
01/28/2014 27.36 27.36 26.89 27.16 50,121
01/27/2014 27.5 27.65 27.09 27.2 154,637
01/24/2014 27.67 27.83 27.46 27.77 171,831
01/23/2014 27.19 27.6599 27.18 27.52 245,556
01/22/2014 26.63 26.66 26.41 26.41 59,180
01/21/2014 26.48 26.7268 26.4501 26.63 164,871
01/17/2014 26.92 27.21 26.8801 27.18 172,247
01/16/2014 26.69 26.73 26.58 26.69 59,147
01/15/2014 26.4 26.676 26.38 26.62 94,713
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 your brokers before you trade


Want to trade FX?