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 (%)
Oct 29, 2010 8.940 9.010 8.740 8.770 1,364,607 -0.22(-2.41%)
Oct 28, 2010 9.110 9.200 8.950 8.987 792,201 -0.27(-2.95%)
Oct 27, 2010 9.190 9.340 9.170 9.260 872,321 +0.23(+2.55%)
Oct 25, 2010 8.990 9.130 8.970 9.030 786,421 -0.19(-2.06%)
Oct 22, 2010 9.250 9.320 9.200 9.220 1,023,208 -0.04(-0.43%)
Oct 21, 2010 9.000 9.360 8.932 9.260 1,941,392 +0.31(+3.46%)
Oct 20, 2010 9.130 9.130 8.924 8.950 925,887 -0.19(-2.08%)
Oct 19, 2010 9.090 9.200 8.930 9.140 1,819,127 +0.62(+7.28%)
Oct 18, 2010 8.660 8.700 8.520 8.520 745,808 -0.11(-1.27%)
Oct 15, 2010 8.550 8.710 8.510 8.630 1,646,956 +0.16(+1.89%)
Oct 14, 2010 8.570 8.600 8.440 8.470 1,448,113 -0.10(-1.17%)
Oct 13, 2010 8.770 8.780 8.530 8.570 2,036,536 -0.32(-3.60%)
Oct 12, 2010 8.870 8.960 8.850 8.890 1,128,266 +0.07(+0.79%)
Oct 11, 2010 8.970 9.020 8.820 8.820 1,395,483 -0.11(-1.23%)
Oct 08, 2010 8.930 9.110 8.880 8.930 1,436,565 -0.20(-2.19%)
Oct 07, 2010 8.790 9.250 8.770 9.130 5,000 +0.23(+2.58%)
Oct 06, 2010 8.960 8.980 8.890 8.900 909,718 -0.12(-1.33%)
Oct 05, 2010 9.150 9.180 9.000 9.020 4,850 -0.37(-3.94%)
Oct 04, 2010 9.390 9.420 9.360 9.390 640,264 +0.05(+0.54%)
Oct 01, 2010 9.340 9.391 9.300 9.340 582,897 -0.15(-1.58%)
Sep 30, 2010 9.440 9.689 9.410 9.490 1,126,120 +0.04(+0.42%)
Sep 29, 2010 9.450 9.530 9.410 9.450 480,342 -0.02(-0.21%)
Sep 28, 2010 9.730 9.780 9.450 9.470 1,700 -0.20(-2.07%)
Sep 27, 2010 9.650 9.710 9.650 9.670 462,105 -0.02(-0.21%)
Sep 24, 2010 9.650 9.750 9.630 9.690 556,896 -0.07(-0.72%)
Sep 23, 2010 9.760 9.830 9.680 9.760 1,170 -0.01(-0.10%)
Sep 22, 2010 9.700 9.850 9.700 9.770 583,271 -0.05(-0.51%)
Sep 21, 2010 10.02 10.12 9.780 9.820 200 -0.18(-1.80%)
Sep 20, 2010 9.970 10.01 9.900 10.00 487,719 -0.06(-0.60%)
Sep 17, 2010 10.06 10.09 9.960 10.06 739,496 -0.08(-0.79%)
Sep 15, 2010 10.13 10.24 10.09 10.14 558,371 +0.00(+0.00%)
Sep 14, 2010 10.34 10.34 10.03 10.14 13,100 -0.40(-3.80%)
Sep 13, 2010 10.58 10.59 10.47 10.54 249,250 +0.01(+0.09%)
Sep 10, 2010 10.60 10.60 10.44 10.53 451,092 -0.04(-0.38%)
Sep 09, 2010 10.43 10.59 10.34 10.57 992,948 +0.20(+1.93%)
Sep 08, 2010 10.35 10.40 10.25 10.37 250 +0.01(+0.10%)
Sep 07, 2010 10.37 10.40 10.31 10.36 1,100 -0.15(-1.43%)
Sep 03, 2010 10.60 10.62 10.45 10.51 395,121 +0.08(+0.77%)
Sep 02, 2010 10.42 10.50 10.39 10.43 298,709 -0.11(-1.04%)
Sep 01, 2010 10.46 10.56 10.43 10.54 361,119 +0.01(+0.09%)
Aug 31, 2010 10.53 10.58 10.43 10.53 600 -0.16(-1.50%)
Aug 30, 2010 10.70 10.77 10.67 10.69 190,467 +0.02(+0.19%)
Aug 27, 2010 10.67 10.79 10.59 10.67 380,560 -0.01(-0.09%)
Aug 26, 2010 10.67 10.76 10.64 10.68 500 +0.06(+0.56%)
Aug 25, 2010 10.64 10.73 10.60 10.62 411,805 -0.17(-1.58%)
Aug 24, 2010 11.14 11.15 10.71 10.79 2,100 -0.12(-1.10%)
Aug 23, 2010 10.91 11.00 10.87 10.91 416,064 +0.03(+0.28%)
Aug 20, 2010 10.90 10.99 10.86 10.88 472,545 +0.06(+0.55%)
Aug 19, 2010 10.76 10.86 10.67 10.82 639,154 -0.01(-0.09%)
Aug 18, 2010 11.03 11.08 10.78 10.83 488,155 -0.11(-1.01%)
Aug 17, 2010 10.93 10.97 10.90 10.94 428,029 +0.01(+0.09%)
Aug 16, 2010 10.96 10.99 10.92 10.93 311,608 -0.19(-1.71%)
Aug 13, 2010 11.12 11.22 11.11 11.12 232,057 -0.01(-0.09%)
Aug 12, 2010 11.18 11.20 11.12 11.13 545,874 -0.31(-2.71%)
Aug 11, 2010 11.34 11.59 11.30 11.44 2,170 +0.10(+0.93%)
Aug 10, 2010 11.59 11.62 11.28 11.34 1,567 -0.07(-0.61%)
Aug 09, 2010 11.33 11.45 11.32 11.40 360,399 +0.07(+0.63%)
Aug 06, 2010 11.33 11.38 11.20 11.33 844,245 -0.18(-1.53%)
Aug 05, 2010 11.49 11.64 11.47 11.51 268,106 -0.04(-0.35%)
Aug 04, 2010 11.40 11.57 11.36 11.55 551,115 -0.16(-1.37%)
Aug 03, 2010 11.71 11.74 11.61 11.71 319,459 -0.08(-0.68%)
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.