Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 6:39PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

PowerShares DB Gold Short ETN (DGZ)

At 1:00PM ET: 18.78   0.31 (1.68%)

MORE ON DGZ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 18.67 18.70 18.44 18.47 68,900 18.47 24-Nov-09 18.88 19.00 18.86 18.88 41,200 18.88 23-Nov-09 18.89 19.02 18.77 18.97 106,500 18.97 20-Nov-09 19.47 19.52 19.24 19.24 23,600 19.24 19-Nov-09 19.48 19.70 19.36 19.36 19,500 19.36 18-Nov-09 19.30 19.46 19.23 19.38 59,500 19.38 17-Nov-09 19.64 19.66 19.43 19.43 13,000 19.43 16-Nov-09 19.73 19.73 19.41 19.51 36,100 19.51 13-Nov-09 20.17 20.17 19.90 19.91 27,100 19.91 12-Nov-09 20.02 20.25 19.98 20.23 43,400 20.23 11-Nov-09 19.94 20.04 19.93 19.95 53,100 19.95 10-Nov-09 20.20 20.32 20.18 20.20 11,300 20.20 9-Nov-09 20.11 20.28 20.09 20.21 36,500 20.21 6-Nov-09 20.37 20.44 20.29 20.38 26,300 20.38 5-Nov-09 20.54 20.57 20.49 20.49 16,800 20.49 4-Nov-09 20.48 20.59 20.37 20.48 38,000 20.48 3-Nov-09 21.18 21.18 20.59 20.62 48,300 20.62 2-Nov-09 21.21 21.27 21.08 21.20 14,800 21.20 30-Oct-09 21.49 21.66 21.38 21.44 25,200 21.44 29-Oct-09 21.64 21.64 21.38 21.41 32,800 21.41 28-Oct-09 21.67 21.85 21.63 21.84 20,200 21.84 27-Oct-09 21.58 21.72 21.54 21.59 15,300 21.59 26-Oct-09 21.20 21.60 21.11 21.56 24,800 21.56 23-Oct-09 21.01 21.28 21.01 21.23 11,300 21.23 22-Oct-09 21.19 21.21 21.09 21.12 3,500 21.12 21-Oct-09 21.24 21.24 21.02 21.14 7,500 21.14 20-Oct-09 21.03 21.16 21.03 21.15 3,600 21.15 19-Oct-09 21.29 21.29 21.02 21.02 9,500 21.02 16-Oct-09 21.40 21.40 21.21 21.25 7,800 21.25 15-Oct-09 21.23 21.35 21.08 21.35 43,100 21.35 14-Oct-09 21.00 21.10 20.96 21.07 22,200 21.07 13-Oct-09 21.16 21.16 20.99 21.05 19,000 21.05 12-Oct-09 21.25 21.25 21.10 21.20 9,200 21.20 9-Oct-09 21.33 21.44 21.31 21.35 13,200 21.35 8-Oct-09 21.38 21.45 21.06 21.17 27,600 21.17 7-Oct-09 21.49 21.56 21.42 21.47 25,800 21.47 6-Oct-09 21.67 21.70 21.43 21.49 69,500 21.49 5-Oct-09 22.34 22.35 22.03 22.03 9,900 22.03 2-Oct-09 22.50 22.50 22.32 22.38 35,000 22.38 1-Oct-09 22.27 22.47 22.27 22.47 9,800 22.47 30-Sep-09 22.41 22.53 22.21 22.27 25,600 22.27 29-Sep-09 22.66 22.66 22.55 22.62 4,300 22.62 28-Sep-09 22.66 22.70 22.51 22.68 104,800 22.68 25-Sep-09 22.71 22.77 22.61 22.72 43,200 22.72 24-Sep-09 22.13 22.64 22.09 22.60 54,300 22.60 23-Sep-09 22.14 22.27 21.99 22.27 10,200 22.27 22-Sep-09 22.00 22.10 22.00 22.03 10,000 22.03 21-Sep-09 22.48 22.53 22.30 22.37 15,500 22.37 18-Sep-09 22.02 22.22 21.99 22.22 12,500 22.22 17-Sep-09 22.02 22.20 21.92 22.11 35,500 22.11 16-Sep-09 21.98 22.07 21.94 21.98 65,900 21.98 15-Sep-09 22.54 22.54 22.23 22.25 20,400 22.25 14-Sep-09 22.41 22.52 22.37 22.48 24,600 22.48 11-Sep-09 22.23 22.37 22.15 22.25 27,100 22.25 10-Sep-09 22.71 22.71 22.48 22.53 42,200 22.53 9-Sep-09 22.43 22.70 22.37 22.67 70,400 22.67 8-Sep-09 22.28 22.58 20.78 22.54 962,200 22.54 4-Sep-09 22.65 22.77 22.50 22.55 57,200 22.55 3-Sep-09 22.81 22.84 22.45 22.57 176,300 22.57 2-Sep-09 23.31 23.31 22.88 22.90 166,500 22.90 1-Sep-09 23.66 23.66 23.49 23.49 17,600 23.49 31-Aug-09 23.68 23.73 23.61 23.67 31,100 23.67 28-Aug-09 23.49 23.54 23.44 23.51 46,100 23.51 27-Aug-09 23.80 23.86 23.67 23.71 36,600 23.71 26-Aug-09 23.79 23.91 23.76 23.79 17,400 23.79 25-Aug-09 23.64 23.87 23.64 23.78 15,400 23.78 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions