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 (%)
Jun 28, 2013 8.070 8.130 7.670 7.680 2,463,166 -0.12(-1.54%)
Jun 26, 2013 7.650 7.810 7.650 7.800 2,139,283 +0.48(+6.56%)
Jun 25, 2013 7.290 7.369 7.270 7.320 1,190,703 +0.05(+0.69%)
Jun 24, 2013 7.240 7.330 7.202 7.270 865,450 +0.10(+1.39%)
Jun 21, 2013 7.200 7.220 7.045 7.170 902,215 -0.14(-1.92%)
Jun 20, 2013 7.150 7.330 7.000 7.310 2,467,695 +0.65(+9.76%)
Jun 19, 2013 6.470 6.670 6.435 6.660 802,539 +0.15(+2.30%)
Jun 18, 2013 6.450 6.560 6.431 6.510 709,246 +0.16(+2.52%)
Jun 17, 2013 6.350 6.380 6.330 6.350 225,356 +0.05(+0.79%)
Jun 14, 2013 6.330 6.350 6.285 6.300 225,114 -0.06(-0.94%)
Jun 13, 2013 6.400 6.440 6.323 6.360 293,313 +0.04(+0.63%)
Jun 12, 2013 6.440 6.440 6.260 6.320 367,217 -0.08(-1.25%)
Jun 11, 2013 6.500 6.500 6.385 6.400 372,050 +0.06(+0.87%)
Jun 10, 2013 6.400 6.431 6.318 6.345 276,377 -0.07(-1.01%)
Jun 07, 2013 6.320 6.415 6.290 6.410 2,251,294 +0.31(+5.08%)
Jun 06, 2013 6.210 6.239 6.000 6.100 813,742 -0.10(-1.61%)
Jun 05, 2013 6.210 6.240 6.130 6.200 482,878 -0.02(-0.32%)
Jun 04, 2013 6.230 6.310 6.210 6.220 254,837 +0.11(+1.80%)
Jun 03, 2013 6.260 6.290 6.060 6.110 367,045 -0.24(-3.78%)
May 31, 2013 6.180 6.350 6.175 6.350 1,010,757 +0.24(+3.93%)
May 30, 2013 6.120 6.160 6.080 6.110 640,892 -0.15(-2.40%)
May 29, 2013 6.320 6.355 6.260 6.260 514,832 -0.11(-1.73%)
May 28, 2013 6.360 6.430 6.150 6.370 742,873 +0.02(+0.31%)
May 24, 2013 6.320 6.360 6.290 6.350 451,132 +0.07(+1.11%)
May 23, 2013 6.280 6.400 6.260 6.280 902,890 -0.21(-3.24%)
May 22, 2013 6.320 6.570 6.100 6.490 3,503,167 +0.07(+1.09%)
May 21, 2013 6.470 6.530 6.360 6.420 1,013,295 +0.17(+2.72%)
May 20, 2013 6.580 6.580 6.220 6.250 2,216,256 -0.31(-4.73%)
May 17, 2013 6.400 6.570 6.370 6.560 1,262,582 +0.24(+3.80%)
May 16, 2013 6.395 6.410 6.290 6.320 1,635,705 +0.04(+0.64%)
May 15, 2013 6.130 6.310 6.090 6.280 1,304,869 +0.30(+5.02%)
May 13, 2013 5.980 6.000 5.940 5.980 467,581 +0.09(+1.53%)
May 10, 2013 6.000 6.070 5.880 5.890 1,197,099 +0.11(+1.90%)
May 09, 2013 5.750 5.808 5.660 5.780 786,556 +0.12(+2.12%)
May 08, 2013 5.710 5.730 5.633 5.660 612,365 -0.15(-2.58%)
May 07, 2013 5.820 5.900 5.800 5.810 2,052,624 +0.12(+2.11%)
May 06, 2013 5.670 5.720 5.659 5.690 478,489 +0.00(+0.00%)
May 03, 2013 5.720 5.730 5.670 5.690 1,879,858 -0.02(-0.35%)
May 02, 2013 5.700 5.720 5.652 5.710 363,082 -0.06(-1.04%)
May 01, 2013 5.810 5.910 5.730 5.770 2,718,724 +0.13(+2.30%)
Apr 30, 2013 5.670 5.710 5.630 5.640 778,665 -0.04(-0.70%)
Apr 29, 2013 5.670 5.720 5.640 5.680 439,160 -0.08(-1.39%)
Apr 26, 2013 5.670 5.809 5.598 5.760 1,610,217 +0.04(+0.70%)
Apr 25, 2013 5.810 5.827 5.680 5.720 1,054,950 -0.20(-3.38%)
Apr 24, 2013 5.940 5.970 5.900 5.920 356,141 -0.09(-1.50%)
Apr 23, 2013 5.990 6.070 5.990 6.010 623,155 +0.06(+1.01%)
Apr 22, 2013 5.930 5.990 5.920 5.950 790,352 -0.15(-2.46%)
Apr 19, 2013 6.060 6.140 6.060 6.100 733,299 -0.08(-1.29%)
Apr 18, 2013 6.190 6.218 6.110 6.180 638,966 -0.09(-1.44%)
Apr 17, 2013 6.210 6.300 6.130 6.270 1,665,466 +0.00(+0.00%)
Apr 16, 2013 6.140 6.330 6.122 6.270 2,286,585 -0.09(-1.42%)
Apr 15, 2013 6.065 6.410 6.020 6.360 4,791,492 +0.79(+14.18%)
Apr 12, 2013 5.260 5.690 5.250 5.570 1,632,652 +0.45(+8.79%)
Apr 11, 2013 5.140 5.140 5.070 5.120 312,131 -0.01(-0.19%)
Apr 10, 2013 5.000 5.140 5.000 5.130 329,849 +0.17(+3.43%)
Apr 09, 2013 5.030 5.038 4.930 4.960 204,342 -0.09(-1.78%)
Apr 08, 2013 5.060 5.080 5.020 5.050 113,317 +0.04(+0.80%)
Apr 05, 2013 5.080 5.110 4.990 5.010 383,343 -0.15(-2.91%)
Apr 04, 2013 5.210 5.210 5.140 5.160 606,544 +0.02(+0.39%)
Apr 03, 2013 5.050 5.190 5.020 5.140 590,158 +0.12(+2.39%)
Apr 02, 2013 4.980 5.038 4.970 5.020 280,394 +0.13(+2.66%)
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.