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 (%)
Jul 31, 2012 4.820 4.909 4.811 4.890 374,617 +0.06(+1.24%)
Jul 30, 2012 4.860 4.880 4.820 4.830 363,461 +0.01(+0.21%)
Jul 27, 2012 4.810 4.880 4.800 4.820 295,398 -0.05(-1.03%)
Jul 26, 2012 4.880 4.910 4.840 4.870 420,722 -0.07(-1.42%)
Jul 25, 2012 4.970 4.980 4.900 4.940 568,301 -0.14(-2.76%)
Jul 24, 2012 5.080 5.160 5.060 5.080 355,096 -0.04(-0.68%)
Jul 23, 2012 5.150 5.150 5.090 5.115 238,948 +0.05(+0.99%)
Jul 20, 2012 5.120 5.120 5.050 5.065 354,477 -0.01(-0.30%)
Jul 19, 2012 5.060 5.110 5.030 5.080 270,747 -0.03(-0.59%)
Jul 18, 2012 5.140 5.140 5.080 5.110 234,656 +0.03(+0.59%)
Jul 17, 2012 5.050 5.140 5.020 5.080 541,100 +0.05(+1.09%)
Jul 16, 2012 5.010 5.048 4.995 5.025 202,358 -0.01(-0.30%)
Jul 13, 2012 5.090 5.090 4.990 5.040 364,168 -0.10(-1.95%)
Jul 12, 2012 5.220 5.240 5.100 5.140 623,700 +0.02(+0.49%)
Jul 11, 2012 5.140 5.163 5.080 5.115 544,792 -0.04(-0.87%)
Jul 10, 2012 4.970 5.181 4.970 5.160 440,351 +0.12(+2.28%)
Jul 09, 2012 5.070 5.080 5.015 5.045 236,838 -0.03(-0.49%)
Jul 06, 2012 5.030 5.110 5.011 5.070 767,813 +0.14(+2.74%)
Jul 05, 2012 4.950 4.980 4.890 4.935 551,349 +0.10(+2.17%)
Jul 03, 2012 4.860 4.870 4.810 4.830 459,119 -0.14(-2.82%)
Jul 02, 2012 4.990 5.030 4.950 4.970 872,026 -0.01(-0.18%)
Jun 29, 2012 4.970 5.020 4.920 4.979 1,426,100 -0.28(-5.25%)
Jun 28, 2012 5.200 5.320 5.190 5.255 1,291,737 +0.12(+2.44%)
Jun 27, 2012 5.100 5.179 5.090 5.130 530,912 -0.02(-0.39%)
Jun 26, 2012 5.120 5.180 5.108 5.150 688,955 +0.08(+1.58%)
Jun 25, 2012 5.160 5.176 5.050 5.070 557,203 -0.07(-1.36%)
Jun 22, 2012 5.200 5.240 5.140 5.140 627,724 -0.05(-0.96%)
Jun 21, 2012 5.080 5.208 5.040 5.190 1,503,722 +0.27(+5.49%)
Jun 20, 2012 4.920 5.030 4.830 4.920 1,357,680 +0.09(+1.86%)
Jun 19, 2012 4.780 4.842 4.770 4.830 297,548 +0.04(+0.84%)
Jun 18, 2012 4.820 4.878 4.763 4.790 387,185 +0.00(+0.00%)
Jun 15, 2012 4.790 4.819 4.750 4.790 501,213 -0.01(-0.21%)
Jun 14, 2012 4.810 4.900 4.790 4.800 597,514 -0.04(-0.83%)
Jun 13, 2012 4.810 4.889 4.800 4.840 495,682 -0.05(-1.02%)
Jun 12, 2012 4.960 4.960 4.850 4.890 962,752 -0.07(-1.41%)
Jun 11, 2012 4.990 5.080 4.960 4.960 505,019 -0.04(-0.80%)
Jun 08, 2012 5.120 5.120 5.000 5.000 493,435 -0.01(-0.20%)
Jun 07, 2012 4.800 5.100 4.790 5.010 1,728,135 +0.17(+3.51%)
Jun 06, 2012 4.710 4.890 4.690 4.840 1,226,936 +0.01(+0.21%)
Jun 05, 2012 4.850 4.880 4.830 4.830 728,417 +0.01(+0.21%)
Jun 04, 2012 4.830 4.900 4.820 4.820 709,525 +0.01(+0.13%)
Jun 01, 2012 4.950 5.000 4.760 4.814 2,024,085 -0.41(-7.79%)
May 31, 2012 5.180 5.268 5.140 5.220 868,996 +0.02(+0.38%)
May 30, 2012 5.330 5.380 5.170 5.200 2,026,641 -0.04(-0.86%)
May 29, 2012 5.100 5.290 5.090 5.245 750,015 +0.09(+1.84%)
May 25, 2012 5.200 5.210 5.140 5.150 619,090 -0.08(-1.53%)
May 24, 2012 5.150 5.270 5.140 5.230 1,042,628 +0.02(+0.29%)
May 23, 2012 5.230 5.380 5.200 5.215 1,532,314 +0.03(+0.58%)
May 22, 2012 5.100 5.220 5.050 5.185 1,308,284 +0.15(+3.08%)
May 21, 2012 5.080 5.090 5.020 5.030 491,199 -0.01(-0.20%)
May 18, 2012 5.050 5.080 5.010 5.040 1,486,246 -0.10(-1.95%)
May 17, 2012 5.250 5.290 5.110 5.140 1,844,837 -0.21(-3.93%)
May 16, 2012 5.330 5.390 5.270 5.350 1,943,396 +0.03(+0.56%)
May 15, 2012 5.240 5.330 5.220 5.320 1,479,081 +0.08(+1.53%)
May 14, 2012 5.220 5.250 5.200 5.240 1,904,420 +0.13(+2.64%)
May 11, 2012 5.110 5.130 5.055 5.105 399,995 +0.07(+1.29%)
May 10, 2012 5.010 5.040 4.990 5.040 462,464 -0.02(-0.40%)
May 09, 2012 5.075 5.109 5.022 5.060 1,237,931 +0.10(+2.02%)
May 08, 2012 4.930 5.030 4.920 4.960 1,255,838 +0.18(+3.77%)
May 07, 2012 4.780 4.820 4.771 4.780 697,234 +0.02(+0.31%)
May 04, 2012 4.800 4.820 4.750 4.765 844,767 -0.03(-0.52%)
May 03, 2012 4.780 4.830 4.770 4.790 742,787 +0.09(+1.91%)
May 02, 2012 4.690 4.740 4.690 4.700 564,538 +0.04(+0.97%)
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.