PowerShares DB Gold Double Long ETN Historical Stock Prices

(ETF)
DGP 
$23.8714
*  
0.1586
0.66%
Get DGP Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading DGP now


Community Rating:
View:    DGP After Hours
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  24.10  24.147  23.857  23.8714 64,684
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
02/27/2015 24.52 24.7 24.37 24.37 104,468
02/26/2015 24.45 24.46 24.1797 24.27 102,734
02/25/2015 24.16 24.1885 23.931 24.09 56,434
02/24/2015 23.81 24 23.48 23.9 102,365
02/23/2015 23.82 24.32 23.82 23.99 99,034
02/20/2015 24.3 24.3999 23.83 23.94 85,247
02/19/2015 24.37 24.4599 24.131 24.22 61,320
02/18/2015 24.24 24.42 23.8 24.38 195,288
02/17/2015 24.46 24.46 24.05 24.26 401,050
02/13/2015 25.16 25.37 25.06 25.12 56,746
02/12/2015 24.97 25.02 24.75 24.84 70,052
02/11/2015 25.37 25.37 24.68 24.71 337,507
02/10/2015 25.44 25.58 25.2426 25.35 162,982
02/09/2015 25.55 25.75 25.4901 25.65 310,734
02/06/2015 25.65 26.37 25.132 25.44 1,149,805
02/05/2015 26.49 26.81 26.3 26.81 125,728
02/04/2015 26.76 27.02 26.44 26.71 194,611
02/03/2015 26.85 26.87 26.3 26.53 136,134
02/02/2015 26.87 27.42 26.83 27.1 190,881
01/30/2015 26.68 27.5438 26.52 27.53 137,881
01/29/2015 26.92 27.147 26.2302 26.43 545,405
01/28/2015 27.59 27.7 27.36 27.55 110,535
01/27/2015 27.61 28.05 27.5974 27.95 147,418
01/26/2015 27.55 27.55 27.2 27.35 84,654
01/23/2015 27.99 28 27.56 27.9 73,536
01/22/2015 28.23 28.45 27.912 28.3 128,419
01/21/2015 28.33 28.3699 27.55 27.88 235,025
01/20/2015 27.68 28.04 27.61 27.89 384,848
01/16/2015 26.88 27.44 26.87 27.21 410,240
01/15/2015 26.31 26.84 26.2996 26.5399 265,970
01/14/2015 25.75 25.86 25.31 25.31 169,524
01/13/2015 25.76 25.81 25.32 25.4 105,796
01/12/2015 25.12 25.6 25.059 25.55 141,187
01/09/2015 24.68 25.0032 24.68 25 46,845
01/08/2015 24.68 24.81 24.46 24.48 44,820
01/07/2015 24.71 24.84 24.58 24.68 32,757
01/06/2015 24.56 25.08 24.41 24.95 106,410
01/05/2015 23.96 24.45 23.96 24.41 73,605
01/02/2015 23 23.96 23 23.68 141,056
12/31/2014 24.02 24.05 23.4064 23.5 65,268
12/30/2014 24.06 24.58 24.04 24.16 143,225
12/29/2014 23.89 23.89 23.39 23.54 89,579
12/26/2014 23.99 24.0401 23.92 24 13,527
12/24/2014 23.16 23.19 23.1 23.13 11,563
12/23/2014 23.22 23.37 23.1101 23.14 35,467
12/22/2014 23.97 24.02 23.03 23.1 149,238
12/19/2014 24.09 24.13 23.97 24 85,191
12/18/2014 24.33 24.36 23.91 24.13 63,530
12/17/2014 24.08 24.45 23.48 23.75 392,872
12/16/2014 24.57 24.68 23.7096 24.04 72,409
12/15/2014 24.64 24.8644 23.85 23.85 95,188
12/12/2014 25.1 25.2 24.792 25.05 59,493
12/11/2014 24.91 25.44 24.85 25.19 34,711
12/10/2014 25.37 25.5 25.25 25.32 310,749
12/09/2014 24.95 25.687 24.932 25.38 126,789
12/08/2014 24.03 24.5 23.88 24.39 74,042
12/05/2014 24.11 24.11 23.7601 23.82 127,387
12/04/2014 24.48 24.57 24.32 24.41 248,459
12/03/2014 24.3 24.76 24.28 24.6099 64,396
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?