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 -0.000 (-0.01%)
Official Closing 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 (%)
May 31, 2016 6.410 6.410 6.310 6.350 107,268 -0.04(-0.63%)
May 27, 2016 6.300 6.390 6.390 6.390 144,700 +0.09(+1.43%)
May 26, 2016 6.220 6.300 6.170 6.300 100,682 +0.05(+0.80%)
May 25, 2016 6.280 6.310 6.240 6.250 254,718 +0.03(+0.48%)
May 24, 2016 6.150 6.230 6.130 6.220 263,816 +0.20(+3.32%)
May 23, 2016 6.090 6.090 6.000 6.020 40,518 +0.02(+0.33%)
May 20, 2016 5.960 6.020 5.940 6.000 33,959 +0.02(+0.33%)
May 19, 2016 6.080 6.080 5.970 5.980 243,866 +0.02(+0.34%)
May 18, 2016 5.830 5.970 5.790 5.960 274,422 +0.19(+3.29%)
May 17, 2016 5.820 5.820 5.730 5.770 26,947 -0.04(-0.69%)
May 16, 2016 5.710 5.830 5.690 5.810 117,146 +0.00(+0.00%)
May 13, 2016 5.840 5.900 5.810 5.810 31,848 -0.06(-0.94%)
May 12, 2016 5.800 5.880 5.760 5.865 220,807 +0.09(+1.56%)
May 11, 2016 5.770 5.820 5.760 5.775 60,101 -0.10(-1.79%)
May 10, 2016 5.870 5.950 5.842 5.880 115,613 -0.02(-0.34%)
May 09, 2016 5.830 5.910 5.820 5.900 215,260 +0.22(+3.87%)
May 06, 2016 5.730 5.730 5.610 5.680 102,667 -0.10(-1.73%)
May 05, 2016 5.700 5.836 5.700 5.780 53,228 +0.02(+0.35%)
May 04, 2016 5.696 5.830 5.680 5.760 126,813 +0.07(+1.23%)
May 03, 2016 5.610 5.740 5.610 5.690 318,524 +0.00(+0.00%)
May 02, 2016 5.650 5.750 5.590 5.690 201,418 +0.05(+0.89%)
Apr 29, 2016 5.730 5.760 5.590 5.640 1,171,261 -0.24(-4.08%)
Apr 28, 2016 6.050 6.080 5.880 5.880 280,735 -0.25(-4.08%)
Apr 27, 2016 6.130 6.150 6.057 6.130 61,370 -0.02(-0.33%)
Apr 26, 2016 6.180 6.180 6.120 6.150 54,820 -0.05(-0.81%)
Apr 25, 2016 6.190 6.230 6.170 6.200 105,455 -0.04(-0.64%)
Apr 22, 2016 6.160 6.310 6.120 6.240 312,136 +0.17(+2.80%)
Apr 21, 2016 5.940 6.120 5.940 6.070 498,512 -0.05(-0.82%)
Apr 20, 2016 6.050 6.170 6.030 6.120 51,169 +0.06(+0.99%)
Apr 19, 2016 6.070 6.090 6.010 6.060 128,425 -0.20(-3.19%)
Apr 18, 2016 6.210 6.280 6.167 6.260 47,691 +0.01(+0.16%)
Apr 15, 2016 6.330 6.335 6.240 6.250 43,408 -0.08(-1.26%)
Apr 14, 2016 6.250 6.350 6.180 6.330 158,944 +0.17(+2.76%)
Apr 13, 2016 6.090 6.190 6.090 6.160 116,287 +0.15(+2.50%)
Apr 12, 2016 5.990 6.077 5.980 6.010 149,089 -0.02(-0.33%)
Apr 11, 2016 6.080 6.108 6.000 6.030 385,486 -0.14(-2.27%)
Apr 08, 2016 6.260 6.300 6.160 6.170 209,180 -0.05(-0.80%)
Apr 07, 2016 6.340 6.380 6.170 6.220 139,994 -0.16(-2.51%)
Apr 06, 2016 6.490 6.550 6.370 6.380 212,602 -0.11(-1.69%)
Apr 05, 2016 6.430 6.600 6.300 6.490 311,232 -0.07(-1.07%)
Apr 04, 2016 6.530 6.590 6.500 6.560 51,743 +0.06(+0.92%)
Apr 01, 2016 6.700 6.720 6.500 6.500 326,728 -0.07(-1.07%)
Mar 31, 2016 6.380 6.570 6.321 6.570 226,967 +0.08(+1.23%)
Mar 30, 2016 6.330 6.500 6.300 6.490 483,831 +0.26(+4.17%)
Mar 29, 2016 6.430 6.430 6.180 6.230 155,776 -0.21(-3.26%)
Mar 28, 2016 6.410 6.465 6.390 6.440 99,007 +0.02(+0.31%)
Mar 24, 2016 6.470 6.420 6.420 6.420 228,700 -0.03(-0.47%)
Mar 23, 2016 6.550 6.600 6.370 6.450 325,987 +0.18(+2.87%)
Mar 22, 2016 6.140 6.280 6.080 6.270 248,052 +0.08(+1.29%)
Mar 21, 2016 6.190 6.238 6.139 6.190 305,911 +0.08(+1.31%)
Mar 18, 2016 6.120 6.200 6.060 6.110 261,796 +0.05(+0.83%)
Mar 17, 2016 5.920 6.090 5.920 6.060 223,401 +0.03(+0.50%)
Mar 16, 2016 6.360 6.361 5.990 6.030 585,602 -0.27(-4.29%)
Mar 15, 2016 6.310 6.350 6.264 6.300 424,645 +0.01(+0.16%)
Mar 14, 2016 6.010 6.300 6.009 6.290 846,446 +0.19(+3.11%)
Mar 11, 2016 5.900 6.110 5.890 6.100 667,112 +0.23(+3.92%)
Mar 10, 2016 5.990 5.994 5.850 5.870 407,439 -0.20(-3.29%)
Mar 09, 2016 6.120 6.160 6.005 6.070 418,697 +0.09(+1.51%)
Mar 08, 2016 5.850 5.990 5.830 5.980 524,884 +0.06(+1.01%)
Mar 07, 2016 5.920 5.990 5.870 5.920 630,306 -0.04(-0.67%)
Mar 04, 2016 5.920 6.000 5.790 5.960 816,281 -0.00(-0.08%)
Mar 03, 2016 6.190 6.190 5.910 5.965 687,684 -0.21(-3.48%)
Mar 02, 2016 6.220 6.240 6.160 6.180 342,454 -0.09(-1.44%)
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.