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, 2015 8.860 8.870 8.870 8.870 134,900 -0.00(-0.00%)
Dec 30, 2015 8.860 8.890 8.846 8.870 217,145 +0.13(+1.49%)
Dec 29, 2015 8.680 8.750 8.670 8.740 258,072 +0.01(+0.11%)
Dec 28, 2015 8.680 8.770 8.680 8.730 151,738 +0.13(+1.51%)
Dec 24, 2015 8.630 8.600 8.600 8.600 52,900 -0.11(-1.26%)
Dec 23, 2015 8.700 8.730 8.680 8.710 229,377 +0.05(+0.58%)
Dec 22, 2015 8.580 8.670 8.530 8.660 318,527 +0.10(+1.11%)
Dec 21, 2015 8.610 8.620 8.510 8.565 313,072 -0.21(-2.45%)
Dec 18, 2015 8.900 8.900 8.690 8.780 431,477 -0.25(-2.77%)
Dec 17, 2015 8.970 9.075 8.950 9.030 698,193 +0.39(+4.50%)
Dec 16, 2015 8.670 8.790 8.570 8.641 558,811 -0.22(-2.47%)
Dec 15, 2015 8.830 8.880 8.780 8.860 471,667 +0.05(+0.57%)
Dec 14, 2015 8.670 8.830 8.660 8.810 347,424 +0.21(+2.44%)
Dec 11, 2015 8.790 8.805 8.560 8.600 186,523 -0.08(-0.92%)
Dec 10, 2015 8.700 8.710 8.645 8.680 229,659 +0.02(+0.17%)
Dec 09, 2015 8.500 8.720 8.490 8.665 322,838 +0.02(+0.29%)
Dec 08, 2015 8.580 8.690 8.570 8.640 264,053 -0.02(-0.23%)
Dec 07, 2015 8.560 8.695 8.550 8.660 529,881 +0.23(+2.73%)
Dec 04, 2015 8.650 8.665 8.405 8.430 678,780 -0.39(-4.42%)
Dec 03, 2015 8.920 8.980 8.790 8.820 377,342 -0.18(-2.00%)
Dec 02, 2015 8.890 9.030 8.890 9.000 401,051 +0.28(+3.20%)
Dec 01, 2015 8.730 8.820 8.714 8.721 144,430 -0.07(-0.78%)
Nov 30, 2015 8.840 8.841 8.720 8.790 274,107 -0.10(-1.12%)
Nov 27, 2015 8.900 8.950 8.826 8.890 207,790 +0.18(+2.07%)
Nov 25, 2015 8.720 8.710 8.710 8.710 213,500 +0.06(+0.69%)
Nov 24, 2015 8.630 8.680 8.610 8.650 245,865 -0.10(-1.14%)
Nov 23, 2015 8.720 8.770 8.690 8.750 198,672 +0.12(+1.39%)
Nov 20, 2015 8.560 8.640 8.555 8.630 308,432 +0.07(+0.82%)
Nov 19, 2015 8.630 8.630 8.490 8.560 562,787 -0.16(-1.83%)
Nov 18, 2015 8.740 8.780 8.640 8.720 245,105 -0.01(-0.11%)
Nov 17, 2015 8.600 8.790 8.598 8.730 347,549 +0.19(+2.17%)
Nov 16, 2015 8.500 8.560 8.500 8.545 221,996 -0.01(-0.06%)
Nov 13, 2015 8.570 8.576 8.540 8.550 300,602 +0.04(+0.47%)
Nov 12, 2015 8.640 8.640 8.450 8.510 224,288 -0.01(-0.12%)
Nov 11, 2015 8.490 8.530 8.470 8.520 156,341 +0.05(+0.59%)
Nov 10, 2015 8.490 8.520 8.400 8.470 203,993 +0.04(+0.47%)
Nov 09, 2015 8.450 8.467 8.410 8.430 303,496 -0.04(-0.47%)
Nov 06, 2015 8.450 8.510 8.430 8.470 397,271 +0.21(+2.54%)
Nov 05, 2015 8.200 8.270 8.192 8.260 1,018,376 +0.05(+0.61%)
Nov 04, 2015 8.090 8.226 8.060 8.210 449,461 +0.13(+1.61%)
Nov 03, 2015 7.960 8.110 7.959 8.080 509,006 +0.24(+3.00%)
Nov 02, 2015 7.840 7.860 7.730 7.845 255,329 +0.10(+1.35%)
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%)
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.