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 29, 2014 6.470 6.470 6.470 6.470 82,500 +0.02(+0.31%)
Aug 28, 2014 6.440 6.466 6.420 6.450 39,547 -0.07(-1.08%)
Aug 27, 2014 6.500 6.520 6.500 6.520 18,639 -0.01(-0.15%)
Aug 26, 2014 6.470 6.530 6.430 6.530 37,856 -0.05(-0.84%)
Aug 25, 2014 6.570 6.600 6.560 6.585 52,218 +0.04(+0.69%)
Aug 22, 2014 6.560 6.599 6.535 6.540 121,337 -0.03(-0.46%)
Aug 21, 2014 6.590 6.620 6.530 6.570 254,939 +0.13(+2.02%)
Aug 20, 2014 6.380 6.460 6.380 6.440 164,010 +0.05(+0.78%)
Aug 19, 2014 6.360 6.400 6.360 6.390 98,245 +0.03(+0.47%)
Aug 18, 2014 6.370 6.380 6.340 6.360 92,191 +0.07(+1.11%)
Aug 15, 2014 6.400 6.410 6.240 6.290 584,857 +0.08(+1.29%)
Aug 14, 2014 6.210 6.220 6.189 6.210 67,460 -0.01(-0.16%)
Aug 13, 2014 6.210 6.248 6.200 6.220 103,737 -0.02(-0.32%)
Aug 12, 2014 6.220 6.250 6.160 6.240 147,340 -0.02(-0.26%)
Aug 11, 2014 6.260 6.280 6.250 6.256 37,176 +0.03(+0.42%)
Aug 08, 2014 6.240 6.250 6.210 6.230 97,539 +0.00(+0.00%)
Aug 07, 2014 6.330 6.330 6.200 6.230 116,624 -0.05(-0.80%)
Aug 06, 2014 6.270 6.296 6.249 6.280 190,726 -0.18(-2.79%)
Aug 05, 2014 6.460 6.530 6.410 6.460 192,793 +0.00(+0.00%)
Aug 04, 2014 6.410 6.474 6.410 6.460 53,434 +0.05(+0.78%)
Aug 01, 2014 6.390 6.420 6.380 6.410 147,944 -0.09(-1.38%)
Jul 31, 2014 6.470 6.540 6.360 6.500 188,494 +0.11(+1.80%)
Jul 30, 2014 6.370 6.428 6.370 6.385 87,492 +0.04(+0.55%)
Jul 29, 2014 6.280 6.380 6.280 6.350 127,134 +0.05(+0.79%)
Jul 28, 2014 6.310 6.320 6.291 6.300 35,488 +0.01(+0.24%)
Jul 25, 2014 6.400 6.410 6.270 6.285 152,581 -0.13(-2.10%)
Jul 24, 2014 6.370 6.460 6.370 6.420 159,435 +0.12(+1.90%)
Jul 23, 2014 6.280 6.310 6.260 6.300 112,575 +0.01(+0.16%)
Jul 22, 2014 6.230 6.310 6.220 6.290 71,759 +0.06(+0.96%)
Jul 21, 2014 6.210 6.250 6.210 6.230 141,327 -0.02(-0.32%)
Jul 18, 2014 6.280 6.300 6.240 6.250 62,516 +0.09(+1.46%)
Jul 17, 2014 6.310 6.329 6.120 6.160 232,120 -0.21(-3.22%)
Jul 16, 2014 6.360 6.370 6.315 6.365 129,480 -0.03(-0.47%)
Jul 15, 2014 6.270 6.420 6.230 6.395 423,651 +0.10(+1.67%)
Jul 14, 2014 6.290 6.320 6.260 6.290 314,171 +0.30(+5.01%)
Jul 11, 2014 6.000 6.030 5.980 5.990 65,409 -0.02(-0.33%)
Jul 10, 2014 5.970 6.020 5.950 6.010 187,083 -0.08(-1.31%)
Jul 09, 2014 6.110 6.140 6.040 6.090 199,787 -0.07(-1.14%)
Jul 08, 2014 6.140 6.210 6.120 6.160 186,326 -0.01(-0.16%)
Jul 07, 2014 6.210 6.240 6.170 6.170 170,002 +0.00(+0.00%)
Jul 03, 2014 6.170 6.170 6.170 6.170 224,800 +0.07(+1.15%)
Jul 02, 2014 6.100 6.100 6.050 6.100 223,185 +0.01(+0.16%)
Jul 01, 2014 6.070 6.115 6.060 6.090 168,023 +0.01(+0.16%)
Jun 30, 2014 6.230 6.240 6.080 6.080 238,978 -0.11(-1.79%)
Jun 27, 2014 6.180 6.205 6.150 6.191 177,397 -0.02(-0.31%)
Jun 26, 2014 6.230 6.260 6.190 6.210 102,962 +0.04(+0.65%)
Jun 25, 2014 6.200 6.210 6.115 6.170 364,343 -0.01(-0.16%)
Jun 24, 2014 6.150 6.200 6.140 6.180 374,430 -0.02(-0.24%)
Jun 23, 2014 6.220 6.240 6.184 6.195 239,295 -0.04(-0.72%)
Jun 20, 2014 6.270 6.270 6.175 6.240 365,423 +0.04(+0.73%)
Jun 19, 2014 6.500 6.500 6.151 6.195 617,911 -0.49(-7.33%)
Jun 18, 2014 6.730 6.750 6.680 6.685 76,593 -0.05(-0.67%)
Jun 17, 2014 6.790 6.790 6.720 6.730 161,456 +0.01(+0.15%)
Jun 16, 2014 6.670 6.720 6.658 6.720 108,173 +0.06(+0.90%)
Jun 13, 2014 6.690 6.710 6.641 6.660 167,589 -0.03(-0.45%)
Jun 12, 2014 6.770 6.780 6.680 6.690 172,653 -0.15(-2.19%)
Jun 11, 2014 6.820 6.850 6.810 6.840 84,439 +0.00(+0.00%)
Jun 10, 2014 6.850 6.859 6.830 6.840 149,382 -0.09(-1.30%)
Jun 06, 2014 6.930 7.000 6.920 6.930 233,689 +0.00(+0.00%)
Jun 05, 2014 6.940 6.950 6.900 6.930 152,695 -0.11(-1.56%)
Jun 04, 2014 6.990 7.040 6.970 7.040 127,737 +0.04(+0.57%)
Jun 03, 2014 7.040 7.060 7.000 7.000 186,591 -0.04(-0.57%)
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.