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 )

2.020 -0.020 (-0.98%)
Streaming Delayed Price Updated: 1:00 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 (%)
May 29, 2015 7.260 7.280 7.220 7.260 58,757 -0.01(-0.14%)
May 28, 2015 7.310 7.370 7.260 7.270 515,174 -0.02(-0.27%)
May 27, 2015 7.300 7.320 7.280 7.290 81,304 +0.01(+0.14%)
May 26, 2015 7.310 7.310 7.265 7.280 101,385 +0.21(+2.97%)
May 22, 2015 7.090 7.070 7.070 7.070 1,873,900 +0.01(+0.14%)
May 21, 2015 7.055 7.080 7.030 7.060 75,801 +0.05(+0.71%)
May 20, 2015 7.010 7.030 6.980 7.010 116,172 -0.02(-0.28%)
May 19, 2015 6.940 7.060 6.930 7.030 285,618 +0.21(+3.10%)
May 18, 2015 6.790 6.840 6.780 6.819 69,525 -0.01(-0.17%)
May 15, 2015 6.920 6.930 6.820 6.830 171,571 -0.04(-0.58%)
May 14, 2015 6.860 6.880 6.790 6.870 240,190 -0.08(-1.15%)
May 13, 2015 7.060 7.060 6.900 6.950 274,425 -0.27(-3.74%)
May 12, 2015 7.280 7.280 7.200 7.220 82,063 -0.13(-1.77%)
May 11, 2015 7.270 7.390 7.260 7.350 69,432 +0.06(+0.82%)
May 08, 2015 7.250 7.320 7.242 7.290 69,326 -0.06(-0.82%)
May 07, 2015 7.300 7.366 7.295 7.350 99,151 +0.10(+1.45%)
May 06, 2015 7.200 7.280 7.190 7.245 241,036 +0.01(+0.21%)
May 05, 2015 7.180 7.230 7.155 7.230 96,680 -0.04(-0.55%)
May 04, 2015 7.270 7.340 7.230 7.270 134,137 -0.14(-1.89%)
May 01, 2015 7.490 7.506 7.390 7.410 455,629 +0.06(+0.82%)
Apr 30, 2015 7.300 7.420 7.300 7.350 227,889 +0.25(+3.59%)
Apr 29, 2015 7.020 7.120 6.990 7.095 233,149 +0.10(+1.50%)
Apr 28, 2015 7.120 7.120 6.950 6.990 197,814 -0.12(-1.69%)
Apr 27, 2015 7.310 7.330 7.050 7.110 327,098 -0.31(-4.18%)
Apr 24, 2015 7.290 7.460 7.280 7.420 346,849 +0.21(+2.91%)
Apr 23, 2015 7.310 7.310 7.170 7.210 218,996 -0.11(-1.44%)
Apr 22, 2015 7.180 7.320 7.180 7.315 708,591 +0.20(+2.74%)
Apr 21, 2015 7.190 7.199 7.090 7.120 208,914 -0.08(-1.11%)
Apr 20, 2015 7.180 7.240 7.161 7.200 237,111 +0.12(+1.69%)
Apr 17, 2015 7.110 7.119 7.060 7.080 154,659 -0.07(-0.98%)
Apr 16, 2015 7.080 7.190 7.080 7.150 117,938 +0.04(+0.56%)
Apr 15, 2015 7.190 7.230 7.089 7.110 179,349 -0.12(-1.66%)
Apr 14, 2015 7.200 7.240 7.150 7.230 72,349 +0.09(+1.26%)
Apr 13, 2015 7.110 7.167 7.100 7.140 19,485 +0.10(+1.43%)
Apr 10, 2015 7.030 7.085 7.020 7.039 70,222 -0.17(-2.37%)
Apr 09, 2015 7.180 7.229 7.180 7.210 197,772 +0.11(+1.55%)
Apr 08, 2015 7.030 7.170 7.029 7.100 77,718 +0.09(+1.28%)
Apr 07, 2015 6.990 7.037 6.970 7.010 54,509 +0.06(+0.88%)
Apr 06, 2015 6.870 6.960 6.844 6.949 122,210 -0.17(-2.41%)
Apr 02, 2015 7.100 7.120 7.120 7.120 123,000 +0.04(+0.50%)
Apr 01, 2015 7.240 7.240 7.040 7.085 2,458,951 -0.26(-3.60%)
Mar 31, 2015 7.320 7.370 7.261 7.349 90,259 +0.02(+0.28%)
Mar 30, 2015 7.310 7.420 7.292 7.329 81,758 +0.15(+2.07%)
Mar 27, 2015 7.190 7.280 7.150 7.180 117,492 +0.06(+0.84%)
Mar 26, 2015 7.080 7.135 7.076 7.120 160,982 -0.09(-1.23%)
Mar 25, 2015 7.180 7.210 7.180 7.209 73,641 -0.02(-0.30%)
Mar 24, 2015 7.260 7.310 7.220 7.230 61,697 -0.05(-0.67%)
Mar 23, 2015 7.340 7.360 7.250 7.279 136,297 -0.07(-0.97%)
Mar 20, 2015 7.460 7.460 7.300 7.350 141,296 -0.15(-2.00%)
Mar 19, 2015 7.560 7.590 7.473 7.500 80,538 +0.00(+0.00%)
Mar 18, 2015 7.750 7.770 7.470 7.500 278,344 -0.25(-3.23%)
Mar 17, 2015 7.800 7.810 7.640 7.750 144,399 +0.06(+0.78%)
Mar 16, 2015 7.650 7.730 7.642 7.690 88,753 +0.01(+0.13%)
Mar 13, 2015 7.650 7.720 7.630 7.680 75,593 -0.02(-0.26%)
Mar 12, 2015 7.650 7.740 7.644 7.700 94,837 +0.01(+0.13%)
Mar 11, 2015 7.640 7.760 7.630 7.690 203,633 +0.08(+1.05%)
Mar 10, 2015 7.530 7.630 7.500 7.610 186,470 +0.08(+1.02%)
Mar 09, 2015 7.490 7.545 7.470 7.533 177,633 -0.02(-0.22%)
Mar 06, 2015 7.400 7.560 7.400 7.550 529,489 +0.39(+5.39%)
Mar 05, 2015 7.150 7.189 7.050 7.164 32,916 +0.00(+0.06%)
Mar 04, 2015 7.090 7.170 7.120 7.160 75,992 +0.04(+0.56%)
Mar 03, 2015 7.050 7.130 6.999 7.120 71,568 +0.03(+0.42%)
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.