Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Gold -2X ETN Powershares (NY: DZZ )

2.140 +0.048 (+2.30%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.100 9.110 8.960 9.030 1,425,824 +0.06(+0.67%)
Jan 28, 2011 9.240 9.250 8.840 8.970 3,210,762 -0.28(-3.03%)
Jan 27, 2011 8.980 9.260 8.960 9.250 1,576,439 +0.37(+4.17%)
Jan 26, 2011 9.040 9.100 8.880 8.880 1,750,426 -0.12(-1.33%)
Jan 25, 2011 9.060 9.120 8.980 9.000 1,740,817 +0.02(+0.22%)
Jan 24, 2011 8.910 9.000 8.830 8.980 888,824 +0.09(+1.01%)
Jan 21, 2011 8.940 8.960 8.850 8.890 1,383,217 +0.02(+0.23%)
Jan 20, 2011 8.820 8.890 8.770 8.870 1,601,670 +0.28(+3.26%)
Jan 19, 2011 8.520 8.620 8.500 8.590 969,593 -0.02(-0.23%)
Jan 18, 2011 8.600 8.640 8.550 8.610 877,687 -0.08(-0.92%)
Jan 14, 2011 8.650 8.750 8.600 8.690 2,229,513 +0.13(+1.53%)
Jan 13, 2011 8.370 8.590 8.350 8.559 1,815,029 +0.19(+2.26%)
Jan 12, 2011 8.460 8.500 8.360 8.370 972,084 -0.07(-0.83%)
Jan 11, 2011 8.460 8.540 8.410 8.440 719,715 -0.09(-1.06%)
Jan 10, 2011 8.560 8.620 8.520 8.530 611,731 -0.06(-0.70%)
Jan 07, 2011 8.620 8.640 8.480 8.590 1,346,917 +0.03(+0.35%)
Jan 06, 2011 8.540 8.640 8.500 8.560 1,438,567 +0.07(+0.82%)
Jan 05, 2011 8.590 8.650 8.460 8.490 1,873,998 +0.03(+0.35%)
Jan 04, 2011 8.290 8.510 8.260 8.460 2,429,733 +0.38(+4.70%)
Jan 03, 2011 8.010 8.080 7.960 8.080 763,175 +0.10(+1.25%)
Dec 31, 2010 8.110 8.110 7.970 7.980 846,488 -0.21(-2.56%)
Dec 30, 2010 8.120 8.210 8.110 8.190 635,919 +0.08(+0.99%)
Dec 29, 2010 8.150 8.170 8.060 8.110 544,759 -0.07(-0.86%)
Dec 28, 2010 8.210 8.240 8.160 8.180 1,103,331 -0.26(-3.08%)
Dec 27, 2010 8.470 8.510 8.440 8.440 272,742 -0.05(-0.59%)
Dec 23, 2010 8.550 8.590 8.460 8.490 520,587 +0.04(+0.47%)
Dec 22, 2010 8.380 8.450 8.360 8.450 302,790 +0.03(+0.36%)
Dec 21, 2010 8.440 8.480 8.370 8.420 513,367 -0.03(-0.36%)
Dec 20, 2010 8.440 8.530 8.400 8.450 719,172 -0.10(-1.17%)
Dec 17, 2010 8.580 8.669 8.490 8.550 602,656 -0.06(-0.70%)
Dec 16, 2010 8.550 8.710 8.544 8.610 1,195,989 +0.14(+1.65%)
Dec 15, 2010 8.410 8.480 8.320 8.470 976,271 +0.17(+2.05%)
Dec 14, 2010 8.300 8.340 8.171 8.300 1,119,381 -0.01(-0.12%)
Dec 13, 2010 8.290 8.336 8.240 8.310 660,260 -0.10(-1.19%)
Dec 10, 2010 8.470 8.590 8.390 8.410 1,127,159 +0.01(+0.12%)
Dec 09, 2010 8.350 8.460 8.310 8.400 863,800 -0.06(-0.71%)
Dec 08, 2010 8.330 8.589 8.290 8.460 1,758,943 +0.18(+2.17%)
Dec 07, 2010 7.890 8.280 7.880 8.280 2,215,170 +0.33(+4.15%)
Dec 06, 2010 8.070 8.110 7.900 7.950 1,224,362 -0.13(-1.61%)
Dec 03, 2010 8.260 8.260 8.060 8.080 1,271,913 -0.34(-4.04%)
Dec 02, 2010 8.360 8.440 8.250 8.420 858,539 +0.02(+0.24%)
Dec 01, 2010 8.340 8.450 8.310 8.400 885,264 +0.02(+0.24%)
Nov 30, 2010 8.400 8.480 8.350 8.380 964,562 -0.27(-3.12%)
Nov 29, 2010 8.700 8.800 8.620 8.650 498,772 -0.09(-1.03%)
Nov 26, 2010 8.800 8.850 8.730 8.740 269,230 +0.19(+2.22%)
Nov 24, 2010 8.530 8.550 8.550 8.550 339,275 +0.02(+0.23%)
Nov 23, 2010 8.650 8.652 8.450 8.530 999,929 -0.11(-1.27%)
Nov 22, 2010 8.830 8.889 8.630 8.640 563,885 -0.17(-1.93%)
Nov 19, 2010 8.930 8.980 8.800 8.810 904,475 -0.01(-0.11%)
Nov 18, 2010 8.860 8.910 8.740 8.820 919,395 -0.24(-2.65%)
Nov 17, 2010 9.030 9.100 8.930 9.060 844,485 +0.09(+1.00%)
Nov 16, 2010 8.830 9.140 8.800 8.970 1,829,975 +0.38(+4.42%)
Nov 15, 2010 8.600 8.800 8.510 8.590 1,537,534 -0.05(-0.58%)
Nov 12, 2010 8.350 8.740 8.280 8.640 2,088,154 +0.54(+6.67%)
Nov 11, 2010 8.100 8.270 8.090 8.100 1,258,578 -0.08(-0.98%)
Nov 10, 2010 8.210 8.440 8.160 8.180 2,306,065 -0.24(-2.85%)
Nov 09, 2010 7.980 8.450 7.900 8.420 3,941,323 +0.32(+3.95%)
Nov 08, 2010 8.330 8.390 8.090 8.100 1,217,185 -0.18(-2.17%)
Nov 05, 2010 8.450 8.460 8.240 8.280 1,304,933 -0.04(-0.48%)
Nov 04, 2010 8.500 8.560 8.300 8.320 2,647,017 -0.58(-6.52%)
Nov 03, 2010 8.830 9.200 8.800 8.900 1,753,807 +0.10(+1.14%)
Nov 02, 2010 8.820 8.880 8.780 8.800 462,297 -0.08(-0.90%)
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.