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 (%)
Apr 28, 2017 5.670 5.707 5.620 5.661 156,296 -0.02(-0.43%)
Apr 27, 2017 5.760 5.780 5.680 5.685 79,480 -0.08(-1.30%)
Apr 26, 2017 5.730 5.836 5.701 5.760 169,641 +0.09(+1.59%)
Apr 25, 2017 5.650 5.709 5.640 5.670 324,033 +0.06(+1.07%)
Apr 24, 2017 6.290 6.320 5.550 5.610 1,072,168 -0.30(-5.08%)
Apr 21, 2017 5.980 5.981 5.900 5.910 112,371 -0.14(-2.31%)
Apr 20, 2017 5.920 6.050 5.920 6.050 88,489 +0.16(+2.72%)
Apr 19, 2017 5.940 5.940 5.700 5.890 295,145 -0.15(-2.48%)
Apr 18, 2017 5.500 6.090 5.470 6.040 1,809,948 +0.55(+10.02%)
Apr 17, 2017 5.450 5.510 5.399 5.490 1,037,993 +0.05(+0.92%)
Apr 13, 2017 5.440 5.490 5.435 5.440 302,034 -0.05(-0.91%)
Apr 12, 2017 5.550 5.570 5.475 5.490 149,293 -0.08(-1.44%)
Apr 11, 2017 5.652 5.660 5.555 5.570 263,809 -0.17(-2.96%)
Apr 10, 2017 5.790 5.800 5.730 5.740 64,881 +0.00(+0.00%)
Apr 07, 2017 5.670 5.770 5.620 5.740 186,321 -0.03(-0.52%)
Apr 06, 2017 5.760 5.790 5.759 5.770 203,190 +0.04(+0.70%)
Apr 05, 2017 5.830 5.840 5.720 5.730 600,456 +0.00(+0.00%)
Apr 04, 2017 5.740 5.745 5.711 5.730 108,328 -0.03(-0.52%)
Apr 03, 2017 5.820 5.820 5.750 5.760 134,719 -0.05(-0.86%)
Mar 31, 2017 5.830 5.840 5.788 5.810 121,233 -0.03(-0.51%)
Mar 30, 2017 5.784 5.840 5.780 5.840 251,323 +0.08(+1.39%)
Mar 29, 2017 5.770 5.770 5.750 5.760 46,206 -0.02(-0.26%)
Mar 28, 2017 5.720 5.800 5.710 5.775 166,843 +0.06(+0.96%)
Mar 27, 2017 5.690 5.750 5.670 5.720 51,592 -0.08(-1.38%)
Mar 24, 2017 5.830 5.840 5.765 5.800 70,459 -0.01(-0.17%)
Mar 23, 2017 5.770 5.850 5.755 5.810 91,184 +0.01(+0.26%)
Mar 22, 2017 5.780 5.806 5.764 5.795 62,148 -0.03(-0.43%)
Mar 21, 2017 5.890 5.890 5.800 5.820 102,811 -0.09(-1.53%)
Mar 20, 2017 5.930 5.940 5.910 5.910 118,368 -0.06(-1.00%)
Mar 17, 2017 5.950 5.979 5.950 5.970 62,641 -0.02(-0.33%)
Mar 16, 2017 5.940 6.000 5.940 5.990 346,758 -0.05(-0.83%)
Mar 15, 2017 6.230 6.240 6.040 6.040 483,612 -0.20(-3.21%)
Mar 14, 2017 6.210 6.250 6.160 6.240 95,054 +0.05(+0.81%)
Mar 13, 2017 6.190 6.210 6.171 6.190 65,461 +0.00(+0.00%)
Mar 10, 2017 6.204 6.240 6.190 6.190 152,201 -0.03(-0.48%)
Mar 09, 2017 6.190 6.220 6.150 6.220 138,400 +0.06(+0.97%)
Mar 08, 2017 6.160 6.170 6.125 6.160 567,823 +0.08(+1.32%)
Mar 07, 2017 6.080 6.100 6.059 6.080 230,931 +0.07(+1.16%)
Mar 06, 2017 5.960 6.010 5.940 6.010 26,834 +0.10(+1.69%)
Mar 03, 2017 6.000 6.030 5.901 5.910 128,335 -0.02(-0.34%)
Mar 02, 2017 5.890 5.960 5.860 5.930 168,333 +0.16(+2.77%)
Mar 01, 2017 5.880 5.894 5.770 5.770 171,187 +0.02(+0.35%)
Feb 28, 2017 5.700 5.790 5.680 5.750 747,999 -0.01(-0.17%)
Feb 27, 2017 5.700 5.760 5.630 5.760 287,461 +0.06(+1.14%)
Feb 24, 2017 5.690 5.740 5.680 5.695 140,397 -0.08(-1.39%)
Feb 23, 2017 5.800 5.805 5.755 5.775 150,132 -0.11(-1.95%)
Feb 22, 2017 5.880 5.955 5.880 5.890 117,533 -0.01(-0.17%)
Feb 21, 2017 5.980 6.010 5.875 5.900 109,308 -0.00(-0.08%)
Feb 17, 2017 5.905 5.905 5.905 0 +0.04(+0.60%)
Feb 16, 2017 5.900 5.900 5.840 5.870 193,472 -0.06(-1.01%)
Feb 15, 2017 6.060 6.067 5.930 5.930 93,951 -0.06(-1.00%)
Feb 14, 2017 5.940 6.050 5.937 5.990 99,898 -0.01(-0.17%)
Feb 13, 2017 6.010 6.065 6.000 6.000 178,994 +0.08(+1.35%)
Feb 10, 2017 6.020 6.020 5.900 5.920 160,326 -0.03(-0.50%)
Feb 09, 2017 5.850 5.960 5.821 5.950 148,993 +0.10(+1.71%)
Feb 08, 2017 5.860 5.890 5.810 5.850 263,658 -0.08(-1.35%)
Feb 07, 2017 5.950 5.960 5.900 5.930 265,500 +0.02(+0.34%)
Feb 06, 2017 5.990 6.020 5.900 5.910 193,100 -0.16(-2.64%)
Feb 03, 2017 6.120 6.125 6.060 6.070 148,402 -0.04(-0.57%)
Feb 02, 2017 6.050 6.126 6.020 6.105 128,433 -0.07(-1.13%)
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.