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 30, 2011 5.441 5.458 5.350 5.445 1,063,212 -0.08(-1.54%)
Dec 29, 2011 5.600 5.630 5.510 5.530 2,960,056 +0.04(+0.73%)
Dec 28, 2011 5.330 5.520 5.320 5.490 1,771,806 +0.19(+3.58%)
Dec 27, 2011 5.290 5.310 5.250 5.300 422,935 +0.08(+1.53%)
Dec 23, 2011 5.220 5.240 5.201 5.220 366,502 +0.05(+0.97%)
Dec 21, 2011 5.190 5.220 5.150 5.170 1,029,712 -0.01(-0.29%)
Dec 20, 2011 5.180 5.209 5.150 5.185 940,638 -0.11(-1.98%)
Dec 19, 2011 5.270 5.320 5.240 5.290 1,117,046 +0.02(+0.38%)
Dec 16, 2011 5.310 5.340 5.260 5.270 1,780,642 -0.16(-2.95%)
Dec 15, 2011 5.290 5.460 5.290 5.430 2,672,101 +0.04(+0.74%)
Dec 14, 2011 5.180 5.440 5.160 5.390 4,325,989 +0.29(+5.69%)
Dec 13, 2011 4.920 5.130 4.840 5.100 2,299,915 +0.19(+3.87%)
Dec 12, 2011 4.885 4.952 4.880 4.910 1,684,840 +0.24(+5.14%)
Dec 09, 2011 4.670 4.690 4.630 4.670 777,488 -0.02(-0.43%)
Dec 08, 2011 4.640 4.720 4.610 4.690 1,278,602 +0.17(+3.65%)
Dec 07, 2011 4.550 4.600 4.510 4.525 749,288 -0.06(-1.42%)
Dec 06, 2011 4.680 4.720 4.560 4.590 1,375,983 -0.04(-0.86%)
Dec 05, 2011 4.540 4.640 4.490 4.630 1,369,087 +0.14(+3.12%)
Dec 02, 2011 4.450 4.520 4.440 4.490 870,920 -0.01(-0.22%)
Dec 01, 2011 4.490 4.560 4.451 4.500 1,093,930 +0.02(+0.45%)
Nov 30, 2011 4.500 4.530 4.470 4.480 3,603,297 -0.17(-3.66%)
Nov 29, 2011 4.690 4.700 4.630 4.650 2,898,028 -0.02(-0.43%)
Nov 28, 2011 4.650 4.710 4.640 4.670 1,475,899 -0.17(-3.51%)
Nov 25, 2011 4.860 4.860 4.750 4.840 644,395 +0.08(+1.68%)
Nov 23, 2011 4.780 4.870 4.740 4.760 2,095,940 +0.02(+0.42%)
Nov 22, 2011 4.770 4.780 4.710 4.740 1,246,795 -0.09(-1.86%)
Nov 21, 2011 4.680 4.920 4.670 4.830 3,155,050 +0.20(+4.32%)
Nov 18, 2011 4.640 4.680 4.570 4.630 1,167,789 -0.03(-0.64%)
Nov 17, 2011 4.500 4.690 4.480 4.660 3,099,699 +0.24(+5.43%)
Nov 16, 2011 4.410 4.460 4.340 4.420 2,473,325 +0.12(+2.79%)
Nov 15, 2011 4.312 4.390 4.280 4.300 2,645,819 -0.01(-0.28%)
Nov 14, 2011 4.290 4.350 4.290 4.312 461,466 +0.03(+0.75%)
Nov 11, 2011 4.370 4.380 4.270 4.280 649,440 -0.16(-3.60%)
Nov 10, 2011 4.370 4.550 4.350 4.440 1,436,112 +0.07(+1.60%)
Nov 09, 2011 4.250 4.400 4.240 4.370 1,603,550 +0.07(+1.63%)
Nov 08, 2011 4.260 4.340 4.190 4.300 1,600,679 +0.08(+1.90%)
Nov 07, 2011 4.345 4.345 4.220 4.220 2,160,877 -0.22(-4.95%)
Nov 04, 2011 4.450 4.488 4.420 4.440 425,815 +0.04(+0.91%)
Nov 03, 2011 4.430 4.500 4.380 4.400 1,130,647 -0.16(-3.51%)
Nov 02, 2011 4.570 4.640 4.510 4.560 1,914,367 -0.08(-1.72%)
Nov 01, 2011 4.830 4.848 4.640 4.640 3,174,748 +0.00(+0.00%)
Oct 31, 2011 4.610 4.670 4.600 4.640 1,324,209 +0.15(+3.34%)
Oct 28, 2011 4.480 4.550 4.470 4.490 963,113 -0.01(-0.22%)
Oct 27, 2011 4.620 4.680 4.450 4.500 3,018,035 -0.15(-3.23%)
Oct 26, 2011 4.670 4.710 4.600 4.650 2,587,300 -0.12(-2.52%)
Oct 25, 2011 5.050 5.110 4.710 4.770 9,660,568 -0.31(-6.10%)
Oct 24, 2011 5.100 5.130 5.050 5.080 3,161,950 -0.10(-1.93%)
Oct 21, 2011 5.150 5.210 5.110 5.180 1,388,870 -0.12(-2.26%)
Oct 20, 2011 5.300 5.410 5.250 5.300 3,681,814 +0.14(+2.71%)
Oct 19, 2011 5.060 5.180 5.041 5.160 2,575,368 +0.15(+2.99%)
Oct 18, 2011 5.150 5.260 5.010 5.010 3,325,852 +0.04(+0.80%)
Oct 17, 2011 4.870 5.010 4.860 4.970 3,663,503 +0.07(+1.43%)
Oct 14, 2011 4.910 4.990 4.880 4.900 977,371 -0.10(-2.00%)
Oct 13, 2011 5.000 5.080 4.970 5.000 1,084,382 +0.07(+1.42%)
Oct 12, 2011 4.880 4.960 4.880 4.930 949,129 -0.07(-1.40%)
Oct 11, 2011 5.000 5.060 4.970 5.000 1,304,973 +0.08(+1.63%)
Oct 10, 2011 5.000 5.060 4.920 4.920 3,663,881 -0.27(-5.20%)
Oct 07, 2011 5.070 5.260 5.030 5.190 4,276,988 +0.09(+1.80%)
Oct 06, 2011 5.131 5.180 5.060 5.098 7,168,392 -0.07(-1.39%)
Oct 05, 2011 5.280 5.380 5.120 5.170 8,904,231 -0.12(-2.27%)
Oct 04, 2011 5.080 5.460 5.070 5.290 6,051,044 +0.22(+4.34%)
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.