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 (%)
Nov 30, 2016 6.510 6.620 6.500 6.590 367,767 +0.14(+2.17%)
Nov 29, 2016 6.510 6.510 6.440 6.450 217,876 +0.05(+0.78%)
Nov 28, 2016 6.460 6.490 6.400 6.400 145,068 -0.11(-1.69%)
Nov 25, 2016 6.460 6.540 6.430 6.510 195,971 +0.05(+0.77%)
Nov 23, 2016 6.460 6.460 6.460 0 +0.21(+3.37%)
Nov 22, 2016 6.220 6.291 6.220 6.249 82,031 +0.01(+0.11%)
Nov 21, 2016 6.220 6.265 6.210 6.242 42,898 -0.04(-0.60%)
Nov 18, 2016 6.260 6.300 6.230 6.280 186,178 +0.08(+1.31%)
Nov 17, 2016 6.120 6.260 6.100 6.199 157,021 +0.07(+1.13%)
Nov 16, 2016 6.080 6.143 6.080 6.130 80,642 +0.03(+0.49%)
Nov 15, 2016 6.160 6.166 6.095 6.100 82,225 -0.10(-1.61%)
Nov 14, 2016 6.200 6.267 6.120 6.200 177,378 +0.08(+1.39%)
Nov 11, 2016 5.870 6.180 5.860 6.115 365,743 +0.27(+4.53%)
Nov 10, 2016 5.670 5.880 5.670 5.850 525,321 +0.18(+3.17%)
Nov 09, 2016 5.410 5.700 5.410 5.670 217,910 +0.02(+0.35%)
Nov 08, 2016 5.608 5.676 5.530 5.650 76,213 +0.03(+0.53%)
Nov 07, 2016 5.570 5.630 5.550 5.620 75,855 +0.23(+4.27%)
Nov 04, 2016 5.400 5.430 5.385 5.390 53,952 -0.01(-0.19%)
Nov 03, 2016 5.490 5.490 5.400 5.400 29,348 -0.07(-1.28%)
Nov 02, 2016 5.450 5.470 5.370 5.470 92,281 -0.06(-1.10%)
Nov 01, 2016 5.541 5.551 5.500 5.531 58,798 -0.10(-1.76%)
Oct 31, 2016 5.670 5.690 5.630 5.630 31,016 -0.03(-0.53%)
Oct 28, 2016 5.680 5.730 5.600 5.660 71,363 -0.04(-0.79%)
Oct 27, 2016 5.700 5.730 5.700 5.705 35,846 -0.03(-0.44%)
Oct 26, 2016 5.680 5.746 5.680 5.730 10,139 +0.06(+1.06%)
Oct 25, 2016 5.720 5.720 5.650 5.670 29,342 -0.09(-1.56%)
Oct 24, 2016 5.690 5.800 5.690 5.760 52,574 +0.03(+0.60%)
Oct 21, 2016 5.710 5.745 5.710 5.725 85,121 +0.01(+0.09%)
Oct 20, 2016 5.670 5.730 5.660 5.720 55,310 +0.02(+0.44%)
Oct 19, 2016 5.680 5.710 5.670 5.695 126,116 -0.05(-0.96%)
Oct 18, 2016 5.780 5.800 5.735 5.750 150,640 -0.07(-1.20%)
Oct 17, 2016 5.810 5.820 5.800 5.820 42,581 -0.02(-0.34%)
Oct 14, 2016 5.850 5.850 5.780 5.840 69,223 +0.05(+0.86%)
Oct 13, 2016 5.790 5.805 5.760 5.790 78,183 -0.03(-0.46%)
Oct 12, 2016 5.810 5.850 5.790 5.816 88,588 -0.01(-0.21%)
Oct 11, 2016 5.800 5.830 5.780 5.829 55,073 +0.05(+0.85%)
Oct 10, 2016 5.770 5.796 5.755 5.780 42,411 -0.04(-0.67%)
Oct 07, 2016 5.760 5.930 5.750 5.819 388,909 -0.00(-0.02%)
Oct 06, 2016 5.820 5.860 5.800 5.820 263,869 +0.09(+1.57%)
Oct 05, 2016 5.690 5.770 5.670 5.730 220,240 +0.02(+0.35%)
Oct 04, 2016 5.530 5.720 5.530 5.710 421,855 +0.35(+6.57%)
Oct 03, 2016 5.340 5.370 5.330 5.358 47,309 +0.05(+0.90%)
Sep 30, 2016 5.230 5.335 5.230 5.310 242,592 +0.04(+0.76%)
Sep 29, 2016 5.285 5.310 5.250 5.270 75,624 +0.01(+0.29%)
Sep 28, 2016 5.260 5.300 5.255 5.255 164,179 +0.02(+0.48%)
Sep 27, 2016 5.210 5.240 5.210 5.230 119,075 +0.08(+1.55%)
Sep 26, 2016 5.106 5.150 5.100 5.150 87,506 +0.01(+0.19%)
Sep 23, 2016 5.150 5.160 5.120 5.140 65,113 -0.01(-0.19%)
Sep 22, 2016 5.150 5.150 5.090 5.150 75,382 -0.02(-0.48%)
Sep 21, 2016 5.250 5.260 5.170 5.175 279,623 -0.17(-3.27%)
Sep 20, 2016 5.350 5.356 5.335 5.350 13,893 +0.00(+0.09%)
Sep 19, 2016 5.330 5.355 5.330 5.345 28,997 -0.04(-0.65%)
Sep 16, 2016 5.390 5.409 5.370 5.380 35,723 +0.03(+0.56%)
Sep 15, 2016 5.330 5.380 5.300 5.350 50,958 +0.07(+1.33%)
Sep 14, 2016 5.290 5.290 5.240 5.280 92,622 -0.03(-0.56%)
Sep 13, 2016 5.260 5.320 5.250 5.310 109,164 +0.07(+1.34%)
Sep 12, 2016 5.280 5.290 5.220 5.240 73,899 +0.01(+0.19%)
Sep 09, 2016 5.194 5.230 5.180 5.230 100,640 +0.07(+1.41%)
Sep 08, 2016 5.080 5.170 5.080 5.157 15,000 +0.07(+1.32%)
Sep 07, 2016 5.050 5.110 5.050 5.090 54,231 +0.03(+0.59%)
Sep 06, 2016 5.180 5.190 5.040 5.060 170,050 -0.21(-3.98%)
Sep 02, 2016 5.260 5.270 5.270 5.270 104,600 -0.09(-1.68%)
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.