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 )

2.035 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
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.