Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

DB Gold -1X ETN Powershares (NY: DGZ )

7.980 -0.120 (-1.48%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	8.510	8.510	7.980	7.980	313	-0.12(-1.48%)
Oct 31, 2024	8.160	8.250	7.600	8.100	4,853	+0.29(+3.71%)
Oct 30, 2024	7.805	7.810	7.805	7.810	511	-0.28(-3.46%)
Oct 29, 2024	7.905	8.090	7.390	8.090	749	+0.03(+0.40%)
Oct 28, 2024	7.750	8.058	7.750	8.058	4,598	+0.04(+0.47%)
Oct 25, 2024	8.020	8.020	8.020	8.020	177	-0.28(-3.40%)
Oct 24, 2024	8.200	8.302	8.200	8.302	676	+0.19(+2.40%)
Oct 23, 2024	8.096	8.107	8.096	8.107	2,712	-0.02(-0.22%)
Oct 22, 2024	7.740	8.125	7.740	8.125	703	+0.13(+1.63%)
Oct 21, 2024	8.135	8.135	7.995	7.995	346	-0.04(-0.50%)
Oct 18, 2024	8.480	8.480	8.035	8.035	421	-0.35(-4.17%)
Oct 17, 2024	8.385	8.385	8.385	8.385	633	+0.02(+0.25%)
Oct 16, 2024	8.135	8.364	8.135	8.364	202	+0.00(+0.04%)
Oct 15, 2024	8.370	8.370	8.210	8.360	3,825	-0.15(-1.82%)
Oct 14, 2024	8.410	8.515	8.410	8.515	2,348	+0.11(+1.31%)
Oct 11, 2024	8.405	8.405	8.405	8.405	2,103	-0.17(-1.98%)
Oct 10, 2024	8.575	8.575	8.575	8.575	1,885	-0.01(-0.16%)
Oct 09, 2024	8.480	8.589	8.480	8.589	2,421	+0.02(+0.22%)
Oct 08, 2024	8.430	8.570	8.430	8.570	2,155	+0.05(+0.59%)
Oct 07, 2024	8.620	8.620	8.520	8.520	479	+0.02(+0.24%)
Oct 04, 2024	8.180	8.499	8.180	8.499	1,153	+0.08(+0.98%)
Oct 03, 2024	8.417	8.417	8.417	8.417	78	-0.16(-1.85%)
Oct 02, 2024	8.400	8.575	8.400	8.575	575	+0.10(+1.21%)
Oct 01, 2024	7.740	8.472	7.740	8.472	1,514	+0.18(+2.14%)
Sep 30, 2024	8.400	8.400	8.162	8.295	3,855	-0.15(-1.83%)
Sep 27, 2024	7.720	8.570	7.720	8.450	877	+0.22(+2.69%)
Sep 26, 2024	8.550	8.550	8.160	8.228	3,738	-0.28(-3.27%)
Sep 25, 2024	8.630	8.630	8.160	8.507	5,469	+0.43(+5.34%)
Sep 24, 2024	8.075	8.075	8.075	8.075	67	-0.26(-3.12%)
Sep 23, 2024	8.735	8.735	8.335	8.335	988	+0.12(+1.40%)
Sep 20, 2024	8.220	8.220	8.220	8.220	100	-0.27(-3.15%)
Sep 19, 2024	8.665	8.665	8.450	8.488	297	+0.13(+1.61%)
Sep 18, 2024	8.353	8.353	8.353	8.353	32	-0.22(-2.59%)
Sep 17, 2024	8.660	8.660	8.575	8.575	154	-0.08(-0.98%)
Sep 16, 2024	8.689	8.689	8.660	8.660	204	+0.05(+0.58%)
Sep 13, 2024	8.270	8.610	8.270	8.610	464	-0.03(-0.35%)
Sep 12, 2024	8.640	8.640	8.640	8.640	46	-0.04(-0.41%)
Sep 11, 2024	8.790	8.790	8.675	8.675	586	+0.12(+1.46%)
Sep 10, 2024	8.280	8.550	8.280	8.550	484	-0.25(-2.84%)
Sep 09, 2024	8.550	8.800	8.550	8.800	2,384	+0.23(+2.68%)
Sep 06, 2024	8.860	8.860	8.570	8.570	514	-0.33(-3.70%)
Sep 05, 2024	8.900	8.900	8.900	8.900	29	+0.27(+3.19%)
Sep 04, 2024	8.290	8.625	8.280	8.625	1,047	+0.00(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

DB Gold -1X ETN Powershares (NY: DGZ )

Historical Prices