DGP Historical Prices | Deutsche Bank AG DB Gold Double Stock

Dow

0.06% Nasdaq

0.01%

PowerShares DB Gold Double Long ETN (DGP)

-NYSEArca

34.68 0.46(1.31%) May 24, 4:00PM EDT|After Hours : 34.73 0.03 (0.09%) May 24, 4:13PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	34.89	35.09	34.63	34.68	104,300	34.68
May 23, 2013	35.08	35.23	34.06	35.14	433,100	35.14
May 22, 2013	34.88	36.32	33.15	33.67	910,600	33.67
May 21, 2013	33.77	34.59	33.41	34.17	481,700	34.17
May 20, 2013	33.10	35.54	33.07	35.42	564,700	35.42
May 17, 2013	34.34	34.51	33.16	33.16	411,900	33.16
May 16, 2013	34.37	35.08	34.30	34.88	309,400	34.88
May 15, 2013	36.23	36.47	34.94	35.18	591,000	35.18
May 14, 2013	37.01	37.68	36.91	36.94	265,200	36.94
May 13, 2013	37.33	37.57	37.16	37.27	131,500	37.27
May 10, 2013	37.19	38.02	36.66	37.95	422,500	37.95
May 9, 2013	38.92	39.47	38.47	38.62	158,000	38.62
May 8, 2013	39.16	39.72	39.04	39.55	141,700	39.55
May 7, 2013	38.39	38.52	37.86	38.40	220,600	38.40
May 6, 2013	39.47	39.55	39.12	39.40	126,900	39.40
May 3, 2013	39.15	39.68	39.00	39.33	289,000	39.33
May 2, 2013	39.32	39.50	39.12	39.26	160,900	39.26
May 1, 2013	38.50	39.04	37.80	38.82	458,600	38.82
Apr 30, 2013	39.47	39.79	39.03	39.73	185,400	39.73
Apr 29, 2013	39.36	39.71	39.02	39.45	153,000	39.45
Apr 26, 2013	39.48	40.16	38.13	38.63	600,700	38.63
Apr 25, 2013	38.08	39.31	37.97	39.05	365,900	39.05
Apr 24, 2013	36.89	37.19	36.56	37.08	221,900	37.08
Apr 23, 2013	36.36	36.38	35.42	36.15	506,400	36.15
Apr 22, 2013	36.95	37.00	36.39	36.79	407,600	36.79
Apr 19, 2013	35.66	35.67	34.84	35.35	374,700	35.35
Apr 18, 2013	34.54	35.22	34.25	34.63	539,600	34.63
Apr 17, 2013	34.32	35.02	33.45	33.75	644,200	33.75
Apr 16, 2013	34.98	35.10	33.15	33.73	1,269,100	33.73
Apr 15, 2013	35.68	36.09	32.30	32.81	2,602,700	32.81
Apr 12, 2013	43.28	43.43	40.18	40.46	1,350,600	40.46
Apr 11, 2013	44.60	45.18	44.53	44.76	132,900	44.76
Apr 10, 2013	45.76	45.76	44.56	44.61	381,000	44.61
Apr 9, 2013	45.56	46.48	45.56	46.18	147,900	46.18
Apr 8, 2013	45.59	45.71	45.16	45.47	121,700	45.47
Apr 5, 2013	45.08	45.96	44.83	45.85	224,900	45.85
Apr 4, 2013	43.93	44.50	43.83	44.31	246,800	44.31
Apr 3, 2013	45.39	45.68	44.15	44.58	489,900	44.58
Apr 2, 2013	46.06	46.17	45.56	45.66	226,700	45.66
Apr 1, 2013	46.95	47.15	46.87	47.06	111,100	47.06
Mar 28, 2013	46.95	47.29	46.76	46.89	138,700	46.89
Mar 27, 2013	47.01	47.61	46.93	47.43	171,900	47.43
Mar 26, 2013	46.94	47.19	46.81	47.10	323,300	47.10
Mar 25, 2013	47.06	47.60	46.87	47.39	296,900	47.39
Mar 22, 2013	47.52	47.85	47.52	47.59	164,500	47.59
Mar 21, 2013	47.97	48.10	47.84	48.00	136,500	48.00
Mar 20, 2013	47.56	47.75	47.30	47.46	156,900	47.46
Mar 19, 2013	47.37	48.06	47.33	47.89	333,500	47.89
Mar 18, 2013	47.65	47.76	47.27	47.44	204,700	47.44
Mar 15, 2013	46.73	47.02	46.63	46.63	140,800	46.63
Mar 14, 2013	46.03	46.74	46.03	46.46	75,300	46.46
Mar 13, 2013	46.79	47.02	46.31	46.46	150,600	46.46
Mar 12, 2013	46.72	47.05	46.60	46.77	132,500	46.77
Mar 11, 2013	45.96	46.09	45.85	46.07	74,800	46.07
Mar 8, 2013	45.19	46.34	45.13	45.90	309,200	45.90
Mar 7, 2013	46.07	46.17	45.72	45.85	119,400	45.85
Mar 6, 2013	45.54	46.28	45.01	46.18	269,900	46.18
Mar 5, 2013	46.11	46.27	45.56	45.73	171,000	45.73
Mar 4, 2013	45.70	45.88	45.38	45.62	166,700	45.62
Mar 1, 2013	46.16	46.43	45.52	45.76	359,500	45.76
Feb 28, 2013	46.74	46.76	45.70	46.02	282,800	46.02
Feb 27, 2013	47.64	47.73	46.80	47.03	224,600	47.03
Feb 26, 2013	46.98	48.45	46.31	48.11	514,900	48.11
Feb 25, 2013	46.43	47.07	46.31	46.92	187,900	46.92
Feb 22, 2013	45.61	46.07	45.39	46.06	153,600	46.06
Feb 21, 2013	45.41	46.31	45.40	45.86	356,400	45.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DGP

Quotes

Charts

News & Info

ETF

Analyst

PowerShares DB Gold Double Long ETN (DGP)