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 (%)
Aug 31, 2011 4.350 4.438 4.230 4.340 8,143,060 +0.10(+2.36%)
Aug 30, 2011 4.350 4.420 4.230 4.240 8,609,988 -0.39(-8.42%)
Aug 29, 2011 4.480 4.690 4.460 4.630 9,511,583 +0.27(+6.19%)
Aug 26, 2011 4.650 4.760 4.350 4.360 9,895,583 -0.36(-7.72%)
Aug 25, 2011 5.110 5.190 4.690 4.725 15,545,619 -0.07(-1.36%)
Aug 24, 2011 4.340 4.870 4.290 4.790 19,993,416 +0.45(+10.37%)
Aug 23, 2011 4.010 4.350 3.900 4.340 19,885,128 +0.49(+12.73%)
Aug 22, 2011 4.040 4.060 3.830 3.850 8,177,149 -0.33(-7.89%)
Aug 19, 2011 4.070 4.260 4.060 4.180 6,086,289 -0.17(-3.91%)
Aug 18, 2011 4.390 4.440 4.320 4.350 3,882,472 -0.23(-5.02%)
Aug 17, 2011 4.620 4.670 4.560 4.580 2,414,004 -0.04(-0.87%)
Aug 16, 2011 4.720 4.720 4.600 4.620 2,531,488 -0.15(-3.14%)
Aug 15, 2011 4.950 4.980 4.750 4.770 3,228,344 -0.12(-2.45%)
Aug 12, 2011 4.940 5.060 4.890 4.890 5,182,357 +0.05(+1.03%)
Aug 11, 2011 4.740 5.000 4.730 4.840 8,108,532 +0.28(+6.14%)
Aug 10, 2011 4.730 4.780 4.530 4.560 6,121,290 -0.44(-8.80%)
Aug 09, 2011 5.502 5.080 4.670 5.000 9,397,992 -0.11(-2.15%)
Aug 08, 2011 5.220 5.270 5.070 5.110 4,040,015 -0.38(-6.96%)
Aug 05, 2011 5.510 5.580 5.450 5.492 3,149,170 -0.09(-1.58%)
Aug 04, 2011 5.370 5.650 5.340 5.580 4,126,141 +0.07(+1.27%)
Aug 03, 2011 5.460 5.530 5.410 5.510 2,497,126 +0.01(+0.18%)
Aug 02, 2011 5.660 5.700 5.500 5.500 2,146,437 -0.30(-5.17%)
Aug 01, 2011 5.810 5.850 5.690 5.800 1,079,139 +0.05(+0.87%)
Jul 29, 2011 5.760 5.810 5.650 5.750 1,790,734 -0.09(-1.54%)
Jul 28, 2011 5.830 5.950 5.820 5.840 1,088,077 -0.01(-0.17%)
Jul 27, 2011 5.740 5.900 5.720 5.850 1,416,003 +0.04(+0.69%)
Jul 26, 2011 5.880 5.910 5.800 5.810 682,153 -0.04(-0.68%)
Jul 25, 2011 5.820 5.900 5.800 5.850 1,399,104 -0.10(-1.68%)
Jul 22, 2011 6.000 6.000 5.950 5.950 892,030 -0.12(-1.98%)
Jul 21, 2011 5.990 6.120 5.960 6.070 1,475,087 +0.11(+1.85%)
Jul 20, 2011 6.140 6.140 5.960 5.960 848,883 -0.12(-1.97%)
Jul 19, 2011 5.950 6.150 5.949 6.080 1,998,054 +0.16(+2.62%)
Jul 18, 2011 6.000 6.000 5.910 5.925 1,027,084 -0.12(-1.97%)
Jul 15, 2011 6.130 6.140 6.040 6.044 491,399 -0.07(-1.08%)
Jul 14, 2011 6.080 6.160 6.030 6.110 1,148,252 -0.03(-0.49%)
Jul 13, 2011 6.180 6.200 6.080 6.140 1,414,450 -0.12(-1.92%)
Jul 12, 2011 6.400 6.459 6.220 6.260 1,496,141 -0.13(-2.03%)
Jul 11, 2011 6.400 6.510 6.360 6.390 1,178,733 -0.11(-1.69%)
Jul 08, 2011 6.500 6.530 6.480 6.500 942,146 -0.10(-1.52%)
Jul 07, 2011 6.630 6.680 6.590 6.600 468,911 -0.02(-0.30%)
Jul 06, 2011 6.640 6.660 6.580 6.620 1,031,855 -0.13(-1.93%)
Jul 05, 2011 6.820 6.829 6.730 6.750 970,067 -0.25(-3.64%)
Jul 01, 2011 7.010 7.090 6.990 7.005 1,004,754 +0.09(+1.37%)
Jun 30, 2011 6.790 6.910 6.780 6.910 755,723 +0.12(+1.77%)
Jun 29, 2011 6.830 6.870 6.770 6.790 695,468 -0.09(-1.31%)
Jun 28, 2011 6.900 6.930 6.830 6.880 696,119 -0.06(-0.86%)
Jun 27, 2011 6.910 6.970 6.880 6.940 1,330,548 +0.05(+0.71%)
Jun 24, 2011 6.740 6.910 6.730 6.891 1,238,486 +0.19(+2.85%)
Jun 23, 2011 6.680 6.780 6.660 6.700 1,418,852 +0.23(+3.55%)
Jun 22, 2011 6.460 6.490 6.390 6.470 962,723 -0.01(-0.15%)
Jun 21, 2011 6.530 6.540 6.470 6.480 789,130 -0.07(-1.07%)
Jun 20, 2011 6.540 6.550 6.530 6.550 850,253 +0.00(+0.00%)
Jun 17, 2011 6.660 6.660 6.530 6.550 866,057 -0.11(-1.65%)
Jun 16, 2011 6.660 6.710 6.600 6.660 873,472 +0.03(+0.45%)
Jun 15, 2011 6.710 6.730 6.600 6.630 771,435 -0.03(-0.45%)
Jun 14, 2011 6.750 6.780 6.660 6.660 677,305 -0.10(-1.48%)
Jun 13, 2011 6.670 6.800 6.640 6.760 1,089,275 +0.14(+2.11%)
Jun 10, 2011 6.640 6.670 6.580 6.620 1,144,814 +0.12(+1.85%)
Jun 09, 2011 6.560 6.580 6.460 6.500 442,907 -0.08(-1.22%)
Jun 08, 2011 6.550 6.610 6.529 6.580 886,178 +0.06(+0.92%)
Jun 07, 2011 6.490 6.580 6.480 6.520 816,802 +0.00(+0.00%)
Jun 06, 2011 6.490 6.538 6.430 6.520 667,117 -0.01(-0.15%)
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.