Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 6:39PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
PowerShares DB Gold Short ETN (DGZ)At 1:00PM ET: 18.78  Up 0.31 (1.68%)  
MORE ON DGZ
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0918.6718.7018.4418.4768,90018.47
24-Nov-0918.8819.0018.8618.8841,20018.88
23-Nov-0918.8919.0218.7718.97106,50018.97
20-Nov-0919.4719.5219.2419.2423,60019.24
19-Nov-0919.4819.7019.3619.3619,50019.36
18-Nov-0919.3019.4619.2319.3859,50019.38
17-Nov-0919.6419.6619.4319.4313,00019.43
16-Nov-0919.7319.7319.4119.5136,10019.51
13-Nov-0920.1720.1719.9019.9127,10019.91
12-Nov-0920.0220.2519.9820.2343,40020.23
11-Nov-0919.9420.0419.9319.9553,10019.95
10-Nov-0920.2020.3220.1820.2011,30020.20
9-Nov-0920.1120.2820.0920.2136,50020.21
6-Nov-0920.3720.4420.2920.3826,30020.38
5-Nov-0920.5420.5720.4920.4916,80020.49
4-Nov-0920.4820.5920.3720.4838,00020.48
3-Nov-0921.1821.1820.5920.6248,30020.62
2-Nov-0921.2121.2721.0821.2014,80021.20
30-Oct-0921.4921.6621.3821.4425,20021.44
29-Oct-0921.6421.6421.3821.4132,80021.41
28-Oct-0921.6721.8521.6321.8420,20021.84
27-Oct-0921.5821.7221.5421.5915,30021.59
26-Oct-0921.2021.6021.1121.5624,80021.56
23-Oct-0921.0121.2821.0121.2311,30021.23
22-Oct-0921.1921.2121.0921.123,50021.12
21-Oct-0921.2421.2421.0221.147,50021.14
20-Oct-0921.0321.1621.0321.153,60021.15
19-Oct-0921.2921.2921.0221.029,50021.02
16-Oct-0921.4021.4021.2121.257,80021.25
15-Oct-0921.2321.3521.0821.3543,10021.35
14-Oct-0921.0021.1020.9621.0722,20021.07
13-Oct-0921.1621.1620.9921.0519,00021.05
12-Oct-0921.2521.2521.1021.209,20021.20
9-Oct-0921.3321.4421.3121.3513,20021.35
8-Oct-0921.3821.4521.0621.1727,60021.17
7-Oct-0921.4921.5621.4221.4725,80021.47
6-Oct-0921.6721.7021.4321.4969,50021.49
5-Oct-0922.3422.3522.0322.039,90022.03
2-Oct-0922.5022.5022.3222.3835,00022.38
1-Oct-0922.2722.4722.2722.479,80022.47
30-Sep-0922.4122.5322.2122.2725,60022.27
29-Sep-0922.6622.6622.5522.624,30022.62
28-Sep-0922.6622.7022.5122.68104,80022.68
25-Sep-0922.7122.7722.6122.7243,20022.72
24-Sep-0922.1322.6422.0922.6054,30022.60
23-Sep-0922.1422.2721.9922.2710,20022.27
22-Sep-0922.0022.1022.0022.0310,00022.03
21-Sep-0922.4822.5322.3022.3715,50022.37
18-Sep-0922.0222.2221.9922.2212,50022.22
17-Sep-0922.0222.2021.9222.1135,50022.11
16-Sep-0921.9822.0721.9421.9865,90021.98
15-Sep-0922.5422.5422.2322.2520,40022.25
14-Sep-0922.4122.5222.3722.4824,60022.48
11-Sep-0922.2322.3722.1522.2527,10022.25
10-Sep-0922.7122.7122.4822.5342,20022.53
9-Sep-0922.4322.7022.3722.6770,40022.67
8-Sep-0922.2822.5820.7822.54962,20022.54
4-Sep-0922.6522.7722.5022.5557,20022.55
3-Sep-0922.8122.8422.4522.57176,30022.57
2-Sep-0923.3123.3122.8822.90166,50022.90
1-Sep-0923.6623.6623.4923.4917,60023.49
31-Aug-0923.6823.7323.6123.6731,10023.67
28-Aug-0923.4923.5423.4423.5146,10023.51
27-Aug-0923.8023.8623.6723.7136,60023.71
26-Aug-0923.7923.9123.7623.7917,40023.79
25-Aug-0923.6423.8723.6423.7815,40023.78
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions