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 )

1.900 -0.080 (-4.04%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 9, 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 (%)
Jul 31, 2014 6.470 6.540 6.360 6.500 188,494 +0.11(+1.80%)
Jul 30, 2014 6.370 6.428 6.370 6.385 87,492 +0.04(+0.55%)
Jul 29, 2014 6.280 6.380 6.280 6.350 127,134 +0.05(+0.79%)
Jul 28, 2014 6.310 6.320 6.291 6.300 35,488 +0.01(+0.24%)
Jul 25, 2014 6.400 6.410 6.270 6.285 152,581 -0.13(-2.10%)
Jul 24, 2014 6.370 6.460 6.370 6.420 159,435 +0.12(+1.90%)
Jul 23, 2014 6.280 6.310 6.260 6.300 112,575 +0.01(+0.16%)
Jul 22, 2014 6.230 6.310 6.220 6.290 71,759 +0.06(+0.96%)
Jul 21, 2014 6.210 6.250 6.210 6.230 141,327 -0.02(-0.32%)
Jul 18, 2014 6.280 6.300 6.240 6.250 62,516 +0.09(+1.46%)
Jul 17, 2014 6.310 6.329 6.120 6.160 232,120 -0.21(-3.22%)
Jul 16, 2014 6.360 6.370 6.315 6.365 129,480 -0.03(-0.47%)
Jul 15, 2014 6.270 6.420 6.230 6.395 423,651 +0.10(+1.67%)
Jul 14, 2014 6.290 6.320 6.260 6.290 314,171 +0.30(+5.01%)
Jul 11, 2014 6.000 6.030 5.980 5.990 65,409 -0.02(-0.33%)
Jul 10, 2014 5.970 6.020 5.950 6.010 187,083 -0.08(-1.31%)
Jul 09, 2014 6.110 6.140 6.040 6.090 199,787 -0.07(-1.14%)
Jul 08, 2014 6.140 6.210 6.120 6.160 186,326 -0.01(-0.16%)
Jul 07, 2014 6.210 6.240 6.170 6.170 170,002 +0.00(+0.00%)
Jul 03, 2014 6.170 6.170 6.170 6.170 224,800 +0.07(+1.15%)
Jul 02, 2014 6.100 6.100 6.050 6.100 223,185 +0.01(+0.16%)
Jul 01, 2014 6.070 6.115 6.060 6.090 168,023 +0.01(+0.16%)
Jun 30, 2014 6.230 6.240 6.080 6.080 238,978 -0.11(-1.79%)
Jun 27, 2014 6.180 6.205 6.150 6.191 177,397 -0.02(-0.31%)
Jun 26, 2014 6.230 6.260 6.190 6.210 102,962 +0.04(+0.65%)
Jun 25, 2014 6.200 6.210 6.115 6.170 364,343 -0.01(-0.16%)
Jun 24, 2014 6.150 6.200 6.140 6.180 374,430 -0.02(-0.24%)
Jun 23, 2014 6.220 6.240 6.184 6.195 239,295 -0.04(-0.72%)
Jun 20, 2014 6.270 6.270 6.175 6.240 365,423 +0.04(+0.73%)
Jun 19, 2014 6.500 6.500 6.151 6.195 617,911 -0.49(-7.33%)
Jun 18, 2014 6.730 6.750 6.680 6.685 76,593 -0.05(-0.67%)
Jun 17, 2014 6.790 6.790 6.720 6.730 161,456 +0.01(+0.15%)
Jun 16, 2014 6.670 6.720 6.658 6.720 108,173 +0.06(+0.90%)
Jun 13, 2014 6.690 6.710 6.641 6.660 167,589 -0.03(-0.45%)
Jun 12, 2014 6.770 6.780 6.680 6.690 172,653 -0.15(-2.19%)
Jun 11, 2014 6.820 6.850 6.810 6.840 84,439 +0.00(+0.00%)
Jun 10, 2014 6.850 6.859 6.830 6.840 149,382 -0.09(-1.30%)
Jun 06, 2014 6.930 7.000 6.920 6.930 233,689 +0.00(+0.00%)
Jun 05, 2014 6.940 6.950 6.900 6.930 152,695 -0.11(-1.56%)
Jun 04, 2014 6.990 7.040 6.970 7.040 127,737 +0.04(+0.57%)
Jun 03, 2014 7.040 7.060 7.000 7.000 186,591 -0.04(-0.57%)
Jun 02, 2014 7.020 7.050 6.970 7.040 248,200 +0.08(+1.15%)
May 30, 2014 6.940 7.040 6.920 6.960 316,260 +0.05(+0.72%)
May 29, 2014 6.920 6.925 6.860 6.910 120,169 +0.03(+0.36%)
May 28, 2014 6.860 6.910 6.830 6.885 254,499 +0.06(+0.95%)
May 27, 2014 6.690 6.820 6.680 6.820 381,792 +0.29(+4.44%)
May 23, 2014 6.530 6.530 6.530 6.530 42,600 +0.02(+0.28%)
May 22, 2014 6.460 6.530 6.460 6.512 22,654 -0.04(-0.58%)
May 21, 2014 6.560 6.630 6.540 6.550 121,765 +0.03(+0.46%)
May 20, 2014 6.580 6.580 6.500 6.520 57,463 -0.02(-0.31%)
May 19, 2014 6.460 6.540 6.445 6.540 58,852 +0.01(+0.15%)
May 16, 2014 6.550 6.550 6.520 6.530 81,003 +0.03(+0.46%)
May 15, 2014 6.500 6.530 6.450 6.500 90,013 +0.10(+1.56%)
May 14, 2014 6.410 6.430 6.390 6.400 124,839 -0.13(-1.99%)
May 13, 2014 6.500 6.538 6.490 6.530 75,157 +0.02(+0.31%)
May 12, 2014 6.440 6.520 6.440 6.510 80,521 -0.08(-1.22%)
May 09, 2014 6.550 6.610 6.550 6.590 91,493 +0.01(+0.15%)
May 08, 2014 6.580 6.600 6.550 6.580 88,685 +0.01(+0.15%)
May 07, 2014 6.420 6.595 6.420 6.570 328,150 +0.18(+2.74%)
May 06, 2014 6.390 6.412 6.380 6.395 59,847 +0.03(+0.55%)
May 05, 2014 6.330 6.385 6.320 6.360 112,299 -0.12(-1.85%)
May 02, 2014 6.630 6.660 6.421 6.480 307,268 -0.13(-1.97%)
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.