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 )

2.085 -0.007 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2014 7.390 7.560 7.560 7.560 227,200 +0.20(+2.72%)
Dec 30, 2014 7.370 7.390 7.220 7.360 272,736 -0.20(-2.65%)
Dec 29, 2014 7.430 7.620 7.430 7.560 87,105 +0.15(+2.02%)
Dec 26, 2014 7.410 7.440 7.390 7.410 93,984 -0.27(-3.52%)
Dec 24, 2014 7.680 7.680 7.680 7.680 36,900 -0.01(-0.13%)
Dec 23, 2014 7.660 7.706 7.620 7.690 124,220 -0.01(-0.13%)
Dec 22, 2014 7.400 7.728 7.390 7.700 581,818 +0.29(+3.91%)
Dec 19, 2014 7.380 7.410 7.360 7.410 74,147 +0.05(+0.68%)
Dec 18, 2014 7.310 7.440 7.280 7.360 241,129 -0.13(-1.73%)
Dec 17, 2014 7.380 7.560 7.220 7.490 351,876 +0.10(+1.35%)
Dec 16, 2014 7.240 7.500 7.180 7.390 159,183 -0.07(-0.94%)
Dec 15, 2014 7.200 7.460 7.120 7.460 183,994 +0.40(+5.67%)
Dec 12, 2014 7.060 7.150 7.010 7.060 109,086 +0.05(+0.71%)
Dec 11, 2014 7.110 7.130 6.930 7.010 111,622 +0.03(+0.43%)
Dec 10, 2014 6.960 7.000 6.920 6.980 228,353 +0.03(+0.43%)
Dec 09, 2014 7.110 7.120 6.840 6.950 274,166 -0.33(-4.53%)
Dec 08, 2014 7.410 7.440 7.240 7.280 357,630 -0.19(-2.54%)
Dec 05, 2014 7.370 7.490 7.370 7.470 166,644 +0.20(+2.75%)
Dec 04, 2014 7.260 7.310 7.227 7.270 114,543 +0.05(+0.69%)
Dec 03, 2014 7.310 7.320 7.161 7.220 354,615 -0.17(-2.23%)
Dec 02, 2014 7.370 7.439 7.310 7.385 218,616 +0.18(+2.57%)
Dec 01, 2014 7.580 7.580 7.080 7.200 511,739 -0.61(-7.81%)
Nov 28, 2014 7.620 7.820 7.570 7.810 376,769 +0.42(+5.75%)
Nov 26, 2014 7.350 7.385 7.385 7.385 75,900 +0.04(+0.48%)
Nov 25, 2014 7.380 7.400 7.335 7.350 107,401 -0.03(-0.41%)
Nov 24, 2014 7.370 7.419 7.340 7.380 97,417 +0.05(+0.68%)
Nov 21, 2014 7.310 7.440 7.260 7.330 169,138 -0.08(-1.08%)
Nov 20, 2014 7.450 7.600 7.400 7.410 218,602 -0.16(-2.11%)
Nov 19, 2014 7.400 7.660 7.360 7.570 526,267 +0.19(+2.57%)
Nov 18, 2014 7.400 7.460 7.380 7.380 219,978 -0.14(-1.86%)
Nov 17, 2014 7.530 7.590 7.490 7.520 222,203 +0.04(+0.53%)
Nov 14, 2014 8.000 8.000 7.440 7.480 699,124 -0.38(-4.77%)
Nov 13, 2014 7.820 7.910 7.790 7.855 433,668 -0.02(-0.32%)
Nov 12, 2014 7.800 7.910 7.785 7.880 244,932 +0.09(+1.16%)
Nov 11, 2014 7.940 7.958 7.710 7.790 219,857 -0.24(-2.99%)
Nov 10, 2014 7.780 8.040 7.770 8.030 420,355 +0.36(+4.69%)
Nov 07, 2014 7.970 7.984 7.660 7.670 547,878 -0.43(-5.31%)
Nov 06, 2014 8.080 8.110 8.020 8.100 248,532 -0.00(-0.00%)
Nov 05, 2014 8.090 8.125 7.980 8.100 787,458 +0.33(+4.25%)
Nov 04, 2014 7.790 7.795 7.720 7.770 206,843 -0.02(-0.26%)
Nov 03, 2014 7.750 7.800 7.720 7.790 818,676 +0.07(+0.91%)
Oct 31, 2014 7.820 7.840 7.690 7.720 797,008 +0.33(+4.46%)
Oct 30, 2014 7.330 7.430 7.327 7.390 472,608 +0.14(+1.93%)
Oct 29, 2014 7.090 7.279 7.072 7.250 218,810 +0.20(+2.84%)
Oct 28, 2014 7.000 7.050 7.000 7.050 50,190 +0.01(+0.19%)
Oct 27, 2014 7.030 7.010 7.010 7.037 266,686 +0.03(+0.38%)
Oct 24, 2014 7.010 7.030 6.980 7.010 109,061 +0.02(+0.36%)
Oct 23, 2014 6.970 7.059 6.950 6.985 399,996 +0.11(+1.53%)
Oct 22, 2014 6.840 6.890 6.820 6.880 105,351 +0.09(+1.33%)
Oct 21, 2014 6.760 6.800 6.740 6.790 170,665 -0.04(-0.59%)
Oct 20, 2014 6.850 6.850 6.821 6.830 69,024 -0.10(-1.39%)
Oct 17, 2014 6.920 6.995 6.904 6.926 151,256 +0.03(+0.38%)
Oct 16, 2014 6.930 6.940 6.860 6.900 136,153 -0.02(-0.29%)
Oct 15, 2014 6.900 6.950 6.780 6.920 326,172 -0.06(-0.86%)
Oct 14, 2014 6.980 7.009 6.966 6.980 150,580 -0.01(-0.21%)
Oct 13, 2014 7.040 7.060 6.975 6.995 223,754 -0.10(-1.48%)
Oct 10, 2014 7.100 7.150 7.095 7.100 281,161 +0.01(+0.14%)
Oct 09, 2014 7.070 7.120 7.021 7.090 246,966 -0.01(-0.14%)
Oct 08, 2014 7.170 7.329 7.090 7.100 352,075 -0.15(-2.07%)
Oct 07, 2014 7.260 7.280 7.225 7.250 186,052 -0.04(-0.55%)
Oct 06, 2014 7.410 7.430 7.270 7.290 353,339 -0.18(-2.41%)
Oct 03, 2014 7.410 7.490 7.370 7.470 365,293 +0.25(+3.46%)
Oct 02, 2014 7.190 7.254 7.160 7.220 148,471 +0.01(+0.21%)
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.