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 (%)
Nov 30, 2017 5.570 5.658 5.562 5.620 27,998 +0.09(+1.72%)
Nov 29, 2017 5.520 5.540 5.510 5.525 8,097 +0.08(+1.42%)
Nov 28, 2017 5.430 5.460 5.430 5.447 3,976 +0.01(+0.14%)
Nov 27, 2017 5.410 5.440 5.398 5.440 6,436 -0.04(-0.82%)
Nov 24, 2017 5.470 5.490 5.470 5.485 1,403 +0.03(+0.54%)
Nov 22, 2017 5.510 5.510 5.445 5.455 7,113 -0.10(-1.88%)
Nov 21, 2017 5.540 5.560 5.532 5.560 5,643 -0.02(-0.36%)
Nov 20, 2017 5.460 5.605 5.460 5.580 34,664 +0.15(+2.76%)
Nov 17, 2017 5.520 5.530 5.410 5.430 30,982 -0.14(-2.51%)
Nov 16, 2017 5.557 5.580 5.550 5.570 3,602 +0.00(+0.00%)
Nov 15, 2017 5.490 5.590 5.490 5.570 3,970 +0.03(+0.54%)
Nov 14, 2017 5.620 5.620 5.540 5.540 4,390 -0.03(-0.54%)
Nov 13, 2017 5.560 5.590 5.560 5.570 21,195 -0.03(-0.61%)
Nov 10, 2017 5.520 5.630 5.520 5.604 7,565 +0.10(+1.89%)
Nov 09, 2017 5.520 5.530 5.500 5.500 18,125 -0.04(-0.72%)
Nov 08, 2017 5.540 5.545 5.505 5.540 11,906 -0.06(-1.00%)
Nov 07, 2017 5.560 5.620 5.560 5.596 6,265 +0.04(+0.79%)
Nov 06, 2017 5.630 5.637 5.532 5.552 6,617 -0.10(-1.85%)
Nov 03, 2017 5.608 5.683 5.608 5.657 6,741 +0.07(+1.17%)
Nov 02, 2017 5.580 5.591 5.530 5.591 11,057 -0.01(-0.15%)
Nov 01, 2017 5.610 5.620 5.570 5.600 31,798 -0.05(-0.88%)
Oct 31, 2017 5.630 5.670 5.630 5.650 6,173 +0.06(+1.05%)
Oct 30, 2017 5.630 5.630 5.572 5.591 20,238 -0.04(-0.68%)
Oct 27, 2017 5.690 5.690 5.610 5.630 12,617 -0.06(-1.06%)
Oct 26, 2017 5.625 5.690 5.610 5.690 30,231 +0.12(+2.15%)
Oct 25, 2017 5.580 5.610 5.570 5.570 2,696 -0.01(-0.20%)
Oct 24, 2017 5.596 5.610 5.570 5.581 21,528 +0.01(+0.20%)
Oct 23, 2017 5.610 5.619 5.540 5.570 7,948 +0.02(+0.32%)
Oct 20, 2017 5.543 5.580 5.540 5.552 7,316 +0.06(+1.10%)
Oct 19, 2017 5.500 5.510 5.480 5.492 42,014 -0.07(-1.21%)
Oct 18, 2017 5.549 5.559 5.540 5.559 12,827 +0.04(+0.71%)
Oct 17, 2017 5.510 5.530 5.510 5.520 8,292 +0.08(+1.51%)
Oct 16, 2017 5.340 5.439 5.340 5.438 8,392 +0.10(+1.83%)
Oct 13, 2017 5.360 5.387 5.340 5.340 8,891 -0.11(-2.02%)
Oct 12, 2017 5.430 5.470 5.430 5.450 15,108 +0.01(+0.21%)
Oct 11, 2017 5.490 5.511 5.439 5.439 26,473 -0.03(-0.57%)
Oct 10, 2017 5.450 5.474 5.439 5.470 10,751 -0.04(-0.73%)
Oct 09, 2017 5.550 5.560 5.510 5.510 23,225 -0.10(-1.81%)
Oct 06, 2017 5.670 5.700 5.595 5.612 10,363 -0.04(-0.68%)
Oct 05, 2017 5.590 5.650 5.590 5.650 12,009 +0.06(+1.07%)
Oct 04, 2017 5.590 5.610 5.580 5.590 34,893 -0.04(-0.71%)
Oct 03, 2017 5.620 5.630 5.600 5.630 8,622 +0.00(+0.07%)
Oct 02, 2017 5.600 5.630 5.583 5.626 12,958 +0.09(+1.55%)
Sep 29, 2017 5.508 5.540 5.508 5.540 11,167 +0.04(+0.69%)
Sep 28, 2017 5.521 5.521 5.492 5.502 3,317 -0.02(-0.32%)
Sep 27, 2017 5.510 5.530 5.490 5.520 17,449 +0.10(+1.84%)
Sep 26, 2017 5.380 5.450 5.380 5.420 47,138 +0.11(+2.07%)
Sep 25, 2017 5.442 5.442 5.310 5.310 18,195 -0.11(-2.03%)
Sep 22, 2017 5.430 5.450 5.420 5.420 30,832 -0.04(-0.73%)
Sep 21, 2017 5.470 5.480 5.440 5.460 28,795 +0.08(+1.49%)
Sep 20, 2017 5.290 5.416 5.280 5.380 28,490 +0.07(+1.32%)
Sep 19, 2017 5.310 5.342 5.310 5.310 45,360 -0.02(-0.38%)
Sep 18, 2017 5.310 5.360 5.300 5.330 67,287 +0.12(+2.30%)
Sep 15, 2017 5.190 5.220 5.188 5.210 22,268 +0.05(+0.97%)
Sep 14, 2017 5.193 5.193 5.150 5.160 29,335 -0.06(-1.15%)
Sep 13, 2017 5.160 5.230 5.140 5.220 43,251 +0.08(+1.56%)
Sep 12, 2017 5.180 5.190 5.140 5.140 11,113 -0.03(-0.58%)
Sep 11, 2017 5.140 5.170 5.100 5.170 19,800 +0.17(+3.40%)
Sep 08, 2017 4.990 5.040 4.990 5.000 34,491 +0.00(+0.00%)
Sep 07, 2017 5.050 5.060 5.000 5.000 51,544 -0.13(-2.53%)
Sep 06, 2017 5.090 5.140 5.080 5.130 17,141 +0.07(+1.38%)
Sep 05, 2017 5.150 5.150 5.050 5.060 88,551 -0.13(-2.44%)
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.