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 )

2.080 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, May 2, 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 (%)
Apr 30, 2015 7.300 7.420 7.300 7.350 227,889 +0.25(+3.59%)
Apr 29, 2015 7.020 7.120 6.990 7.095 233,149 +0.10(+1.50%)
Apr 28, 2015 7.120 7.120 6.950 6.990 197,814 -0.12(-1.69%)
Apr 27, 2015 7.310 7.330 7.050 7.110 327,098 -0.31(-4.18%)
Apr 24, 2015 7.290 7.460 7.280 7.420 346,849 +0.21(+2.91%)
Apr 23, 2015 7.310 7.310 7.170 7.210 218,996 -0.11(-1.44%)
Apr 22, 2015 7.180 7.320 7.180 7.315 708,591 +0.20(+2.74%)
Apr 21, 2015 7.190 7.199 7.090 7.120 208,914 -0.08(-1.11%)
Apr 20, 2015 7.180 7.240 7.161 7.200 237,111 +0.12(+1.69%)
Apr 17, 2015 7.110 7.119 7.060 7.080 154,659 -0.07(-0.98%)
Apr 16, 2015 7.080 7.190 7.080 7.150 117,938 +0.04(+0.56%)
Apr 15, 2015 7.190 7.230 7.089 7.110 179,349 -0.12(-1.66%)
Apr 14, 2015 7.200 7.240 7.150 7.230 72,349 +0.09(+1.26%)
Apr 13, 2015 7.110 7.167 7.100 7.140 19,485 +0.10(+1.43%)
Apr 10, 2015 7.030 7.085 7.020 7.039 70,222 -0.17(-2.37%)
Apr 09, 2015 7.180 7.229 7.180 7.210 197,772 +0.11(+1.55%)
Apr 08, 2015 7.030 7.170 7.029 7.100 77,718 +0.09(+1.28%)
Apr 07, 2015 6.990 7.037 6.970 7.010 54,509 +0.06(+0.88%)
Apr 06, 2015 6.870 6.960 6.844 6.949 122,210 -0.17(-2.41%)
Apr 02, 2015 7.100 7.120 7.120 7.120 123,000 +0.04(+0.50%)
Apr 01, 2015 7.240 7.240 7.040 7.085 2,458,951 -0.26(-3.60%)
Mar 31, 2015 7.320 7.370 7.261 7.349 90,259 +0.02(+0.28%)
Mar 30, 2015 7.310 7.420 7.292 7.329 81,758 +0.15(+2.07%)
Mar 27, 2015 7.190 7.280 7.150 7.180 117,492 +0.06(+0.84%)
Mar 26, 2015 7.080 7.135 7.076 7.120 160,982 -0.09(-1.23%)
Mar 25, 2015 7.180 7.210 7.180 7.209 73,641 -0.02(-0.30%)
Mar 24, 2015 7.260 7.310 7.220 7.230 61,697 -0.05(-0.67%)
Mar 23, 2015 7.340 7.360 7.250 7.279 136,297 -0.07(-0.97%)
Mar 20, 2015 7.460 7.460 7.300 7.350 141,296 -0.15(-2.00%)
Mar 19, 2015 7.560 7.590 7.473 7.500 80,538 +0.00(+0.00%)
Mar 18, 2015 7.750 7.770 7.470 7.500 278,344 -0.25(-3.23%)
Mar 17, 2015 7.800 7.810 7.640 7.750 144,399 +0.06(+0.78%)
Mar 16, 2015 7.650 7.730 7.642 7.690 88,753 +0.01(+0.13%)
Mar 13, 2015 7.650 7.720 7.630 7.680 75,593 -0.02(-0.26%)
Mar 12, 2015 7.650 7.740 7.644 7.700 94,837 +0.01(+0.13%)
Mar 11, 2015 7.640 7.760 7.630 7.690 203,633 +0.08(+1.05%)
Mar 10, 2015 7.530 7.630 7.500 7.610 186,470 +0.08(+1.02%)
Mar 09, 2015 7.490 7.545 7.470 7.533 177,633 -0.02(-0.22%)
Mar 06, 2015 7.400 7.560 7.400 7.550 529,489 +0.39(+5.39%)
Mar 05, 2015 7.150 7.189 7.050 7.164 32,916 +0.00(+0.06%)
Mar 04, 2015 7.090 7.170 7.120 7.160 75,992 +0.04(+0.56%)
Mar 03, 2015 7.050 7.130 6.999 7.120 71,568 +0.03(+0.42%)
Mar 02, 2015 7.000 7.090 6.980 7.090 95,284 +0.07(+1.00%)
Feb 27, 2015 6.990 7.020 6.940 7.020 321,513 -0.02(-0.28%)
Feb 26, 2015 6.990 7.060 6.990 7.040 180,478 -0.04(-0.58%)
Feb 25, 2015 7.070 7.119 7.060 7.081 96,040 -0.04(-0.55%)
Feb 24, 2015 7.150 7.230 7.119 7.120 477,336 +0.01(+0.14%)
Feb 23, 2015 7.150 7.150 7.040 7.110 108,856 -0.01(-0.14%)
Feb 20, 2015 7.040 7.140 7.010 7.120 110,046 +0.06(+0.85%)
Feb 19, 2015 7.010 7.071 6.995 7.060 82,986 +0.03(+0.43%)
Feb 18, 2015 7.050 7.150 7.002 7.030 235,877 -0.02(-0.28%)
Feb 17, 2015 7.010 7.080 7.000 7.050 148,026 +0.20(+2.92%)
Feb 13, 2015 6.840 6.850 6.850 6.850 59,100 -0.07(-1.01%)
Feb 12, 2015 6.880 6.930 6.870 6.920 59,859 -0.01(-0.22%)
Feb 11, 2015 6.800 6.950 6.790 6.935 151,726 +0.13(+1.99%)
Feb 10, 2015 6.780 6.816 6.740 6.800 84,008 +0.08(+1.12%)
Feb 09, 2015 6.730 6.770 6.710 6.725 97,065 -0.04(-0.66%)
Feb 06, 2015 6.720 6.840 6.690 6.770 591,103 +0.31(+4.88%)
Feb 05, 2015 6.530 6.560 6.450 6.455 275,525 -0.03(-0.39%)
Feb 04, 2015 6.470 6.515 6.410 6.480 125,824 -0.04(-0.61%)
Feb 03, 2015 6.450 6.570 6.430 6.520 423,170 +0.13(+2.03%)
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.