DGP Historical Prices | Deutsche Bank AG DB Gold Double Stock

BSE

0.15% NSE

0.28%

PowerShares DB Gold Double Long ETN (DGP)

-NYSEArca

34.68 0.46(1.31%) 25 May 1:30AM|After Hours : 34.73 0.03 (0.09%) 25 May 1:43AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	34.89	35.09	34.63	34.68	104,300	34.68
23 May, 2013	35.08	35.23	34.06	35.14	433,100	35.14
22 May, 2013	34.88	36.32	33.15	33.67	910,600	33.67
21 May, 2013	33.77	34.59	33.41	34.17	481,700	34.17
20 May, 2013	33.10	35.54	33.07	35.42	564,700	35.42
17 May, 2013	34.34	34.51	33.16	33.16	411,900	33.16
16 May, 2013	34.37	35.08	34.30	34.88	309,400	34.88
15 May, 2013	36.23	36.47	34.94	35.18	591,000	35.18
14 May, 2013	37.01	37.68	36.91	36.94	265,200	36.94
13 May, 2013	37.33	37.57	37.16	37.27	131,500	37.27
10 May, 2013	37.19	38.02	36.66	37.95	422,500	37.95
9 May, 2013	38.92	39.47	38.47	38.62	158,000	38.62
8 May, 2013	39.16	39.72	39.04	39.55	141,700	39.55
7 May, 2013	38.39	38.52	37.86	38.40	220,600	38.40
6 May, 2013	39.47	39.55	39.12	39.40	126,900	39.40
3 May, 2013	39.15	39.68	39.00	39.33	289,000	39.33
2 May, 2013	39.32	39.50	39.12	39.26	160,900	39.26
1 May, 2013	38.50	39.04	37.80	38.82	458,600	38.82
30 Apr, 2013	39.47	39.79	39.03	39.73	185,400	39.73
29 Apr, 2013	39.36	39.71	39.02	39.45	153,000	39.45
26 Apr, 2013	39.48	40.16	38.13	38.63	600,700	38.63
25 Apr, 2013	38.08	39.31	37.97	39.05	365,900	39.05
24 Apr, 2013	36.89	37.19	36.56	37.08	221,900	37.08
23 Apr, 2013	36.36	36.38	35.42	36.15	506,400	36.15
22 Apr, 2013	36.95	37.00	36.39	36.79	407,600	36.79
19 Apr, 2013	35.66	35.67	34.84	35.35	374,700	35.35
18 Apr, 2013	34.54	35.22	34.25	34.63	539,600	34.63
17 Apr, 2013	34.32	35.02	33.45	33.75	644,200	33.75
16 Apr, 2013	34.98	35.10	33.15	33.73	1,269,100	33.73
15 Apr, 2013	35.68	36.09	32.30	32.81	2,602,700	32.81
12 Apr, 2013	43.28	43.43	40.18	40.46	1,350,600	40.46
11 Apr, 2013	44.60	45.18	44.53	44.76	132,900	44.76
10 Apr, 2013	45.76	45.76	44.56	44.61	381,000	44.61
9 Apr, 2013	45.56	46.48	45.56	46.18	147,900	46.18
8 Apr, 2013	45.59	45.71	45.16	45.47	121,700	45.47
5 Apr, 2013	45.08	45.96	44.83	45.85	224,900	45.85
4 Apr, 2013	43.93	44.50	43.83	44.31	246,800	44.31
3 Apr, 2013	45.39	45.68	44.15	44.58	489,900	44.58
2 Apr, 2013	46.06	46.17	45.56	45.66	226,700	45.66
1 Apr, 2013	46.95	47.15	46.87	47.06	111,100	47.06
28 Mar, 2013	46.95	47.29	46.76	46.89	138,700	46.89
27 Mar, 2013	47.01	47.61	46.93	47.43	171,900	47.43
26 Mar, 2013	46.94	47.19	46.81	47.10	323,300	47.10
25 Mar, 2013	47.06	47.60	46.87	47.39	296,900	47.39
22 Mar, 2013	47.52	47.85	47.52	47.59	164,500	47.59
21 Mar, 2013	47.97	48.10	47.84	48.00	136,500	48.00
20 Mar, 2013	47.56	47.75	47.30	47.46	156,900	47.46
19 Mar, 2013	47.37	48.06	47.33	47.89	333,500	47.89
18 Mar, 2013	47.65	47.76	47.27	47.44	204,700	47.44
15 Mar, 2013	46.73	47.02	46.63	46.63	140,800	46.63
14 Mar, 2013	46.03	46.74	46.03	46.46	75,300	46.46
13 Mar, 2013	46.79	47.02	46.31	46.46	150,600	46.46
12 Mar, 2013	46.72	47.05	46.60	46.77	132,500	46.77
11 Mar, 2013	45.96	46.09	45.85	46.07	74,800	46.07
8 Mar, 2013	45.19	46.34	45.13	45.90	309,200	45.90
7 Mar, 2013	46.07	46.17	45.72	45.85	119,400	45.85
6 Mar, 2013	45.54	46.28	45.01	46.18	269,900	46.18
5 Mar, 2013	46.11	46.27	45.56	45.73	171,000	45.73
4 Mar, 2013	45.70	45.88	45.38	45.62	166,700	45.62
1 Mar, 2013	46.16	46.43	45.52	45.76	359,500	45.76
28 Feb, 2013	46.74	46.76	45.70	46.02	282,800	46.02
27 Feb, 2013	47.64	47.73	46.80	47.03	224,600	47.03
26 Feb, 2013	46.98	48.45	46.31	48.11	514,900	48.11
25 Feb, 2013	46.43	47.07	46.31	46.92	187,900	46.92
22 Feb, 2013	45.61	46.07	45.39	46.06	153,600	46.06
21 Feb, 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 for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! India Finance

Search for share prices

More On DGP

Quotes

Charts

News & Info

ETF

PowerShares DB Gold Double Long ETN (DGP)