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 )

2.040 -0.020 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 30, 2015 7.710 7.780 7.700 7.740 306,387 +0.06(+0.72%)
Oct 29, 2015 7.610 7.690 7.550 7.685 317,267 +0.17(+2.19%)
Oct 28, 2015 7.230 7.580 7.130 7.520 1,184,259 +0.13(+1.77%)
Oct 27, 2015 7.430 7.440 7.360 7.389 171,362 -0.03(-0.42%)
Oct 26, 2015 7.370 7.430 7.340 7.420 245,957 +0.00(+0.00%)
Oct 23, 2015 7.360 7.490 7.360 7.420 348,550 +0.04(+0.54%)
Oct 22, 2015 7.410 7.410 7.310 7.380 261,480 +0.00(+0.00%)
Oct 21, 2015 7.280 7.420 7.280 7.380 270,308 +0.16(+2.15%)
Oct 20, 2015 7.270 7.280 7.170 7.225 495,721 -0.11(-1.50%)
Oct 19, 2015 7.240 7.350 7.230 7.335 461,813 +0.07(+0.89%)
Oct 16, 2015 7.150 7.270 7.120 7.270 681,507 +0.12(+1.68%)
Oct 15, 2015 7.150 7.200 7.030 7.150 3,019,055 +0.08(+1.20%)
Oct 14, 2015 7.250 7.270 7.050 7.065 553,386 -0.30(-4.07%)
Oct 13, 2015 7.440 7.440 7.365 7.365 284,368 -0.08(-1.01%)
Oct 12, 2015 7.400 7.480 7.380 7.440 408,867 -0.07(-0.93%)
Oct 09, 2015 7.560 7.610 7.480 7.510 307,317 -0.27(-3.41%)
Oct 08, 2015 7.770 7.778 7.610 7.775 340,436 +0.08(+1.11%)
Oct 07, 2015 7.680 7.720 7.630 7.690 254,848 +0.02(+0.26%)
Oct 06, 2015 7.689 7.700 7.610 7.670 202,553 -0.16(-2.04%)
Oct 05, 2015 7.780 7.880 7.750 7.830 193,880 +0.03(+0.38%)
Oct 02, 2015 7.870 7.870 7.760 7.800 573,887 -0.35(-4.29%)
Oct 01, 2015 8.120 8.160 8.080 8.150 139,988 +0.02(+0.25%)
Sep 30, 2015 8.140 8.180 8.110 8.130 207,090 +0.17(+2.14%)
Sep 29, 2015 7.930 7.980 7.870 7.960 407,023 +0.06(+0.76%)
Sep 28, 2015 7.910 7.920 7.850 7.900 326,401 +0.21(+2.73%)
Sep 25, 2015 7.690 7.740 7.670 7.690 363,985 +0.08(+1.05%)
Sep 24, 2015 7.710 7.711 7.570 7.610 430,461 -0.32(-4.10%)
Sep 23, 2015 7.880 7.940 7.870 7.935 234,024 -0.07(-0.81%)
Sep 22, 2015 8.040 8.050 7.980 8.000 208,597 +0.11(+1.39%)
Sep 21, 2015 7.920 7.920 7.880 7.890 313,160 +0.09(+1.20%)
Sep 18, 2015 7.800 7.840 7.773 7.797 333,464 -0.11(-1.43%)
Sep 17, 2015 8.120 8.120 7.880 7.910 345,160 -0.16(-2.04%)
Sep 16, 2015 8.180 8.180 8.010 8.075 231,524 -0.21(-2.48%)
Sep 15, 2015 8.285 8.301 8.262 8.280 143,045 +0.05(+0.61%)
Sep 14, 2015 8.290 8.300 8.207 8.230 224,631 -0.01(-0.12%)
Sep 11, 2015 8.320 8.370 8.240 8.240 243,230 +0.02(+0.24%)
Sep 10, 2015 8.190 8.240 8.170 8.220 291,955 -0.02(-0.30%)
Sep 09, 2015 8.180 8.340 8.175 8.245 326,329 +0.21(+2.55%)
Sep 08, 2015 8.040 8.070 7.995 8.040 215,151 -0.00(-0.00%)
Sep 04, 2015 8.110 8.040 8.040 8.040 159,200 +0.03(+0.38%)
Sep 03, 2015 8.010 8.030 7.930 8.010 172,398 +0.12(+1.52%)
Sep 02, 2015 7.800 7.900 7.800 7.890 201,203 +0.09(+1.15%)
Sep 01, 2015 7.740 7.830 7.730 7.800 266,220 -0.06(-0.76%)
Aug 31, 2015 7.950 7.970 7.844 7.860 207,836 -0.02(-0.25%)
Aug 28, 2015 7.960 7.960 7.770 7.880 389,604 -0.16(-1.99%)
Aug 27, 2015 8.080 8.120 7.981 8.040 351,042 +0.01(+0.11%)
Aug 26, 2015 8.020 8.139 7.980 8.031 361,153 +0.24(+3.03%)
Aug 25, 2015 7.670 7.870 7.655 7.795 432,252 +0.22(+2.97%)
Aug 24, 2015 7.390 7.690 7.320 7.570 1,021,371 +0.09(+1.20%)
Aug 21, 2015 7.520 7.631 7.460 7.480 501,649 -0.11(-1.45%)
Aug 20, 2015 7.700 7.710 7.570 7.590 529,161 -0.31(-3.92%)
Aug 19, 2015 8.050 8.050 7.875 7.900 249,226 -0.24(-2.95%)
Aug 18, 2015 8.200 8.260 8.105 8.140 202,421 +0.00(+0.01%)
Aug 17, 2015 8.080 8.150 8.070 8.139 234,081 -0.03(-0.38%)
Aug 14, 2015 8.130 8.220 8.100 8.170 161,239 +0.00(+0.00%)
Aug 13, 2015 8.150 8.200 8.130 8.170 249,543 +0.14(+1.74%)
Aug 12, 2015 8.150 8.160 8.000 8.030 1,377,804 -0.25(-3.02%)
Aug 11, 2015 8.240 8.340 8.220 8.280 264,297 -0.07(-0.84%)
Aug 10, 2015 8.480 8.490 8.271 8.350 484,045 -0.18(-2.11%)
Aug 07, 2015 8.550 8.550 8.410 8.530 253,851 -0.05(-0.58%)
Aug 06, 2015 8.620 8.620 8.510 8.580 217,155 -0.07(-0.81%)
Aug 05, 2015 8.580 8.670 8.560 8.650 133,586 +0.05(+0.58%)
Aug 04, 2015 8.540 8.630 8.510 8.600 152,097 -0.02(-0.23%)
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.