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 )

2.000 -0.040 (-1.96%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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, 2015 8.430 8.510 8.370 8.490 145,027 -0.08(-0.93%)
Jul 30, 2015 8.580 8.628 8.490 8.570 273,599 +0.11(+1.30%)
Jul 29, 2015 8.500 8.540 8.382 8.460 139,183 -0.01(-0.12%)
Jul 28, 2015 8.460 8.490 8.450 8.470 117,160 -0.03(-0.35%)
Jul 27, 2015 8.480 8.520 8.390 8.500 356,541 +0.07(+0.83%)
Jul 24, 2015 8.670 8.690 8.400 8.430 518,248 -0.13(-1.52%)
Jul 23, 2015 8.480 8.580 8.440 8.560 432,148 +0.06(+0.71%)
Jul 22, 2015 8.550 8.590 8.470 8.500 334,135 +0.08(+0.95%)
Jul 21, 2015 8.370 8.440 8.300 8.420 270,130 +0.03(+0.36%)
Jul 20, 2015 8.260 8.390 8.251 8.390 438,312 +0.40(+5.01%)
Jul 17, 2015 7.930 8.020 7.915 7.990 231,508 +0.15(+1.93%)
Jul 16, 2015 7.850 7.850 7.810 7.839 79,055 +0.07(+0.89%)
Jul 15, 2015 7.800 7.850 7.770 7.770 246,970 +0.07(+0.91%)
Jul 14, 2015 7.650 7.720 7.640 7.700 61,848 +0.04(+0.52%)
Jul 13, 2015 7.740 7.750 7.650 7.660 59,940 +0.05(+0.69%)
Jul 10, 2015 7.640 7.650 7.580 7.608 69,462 -0.02(-0.29%)
Jul 09, 2015 7.560 7.638 7.550 7.630 80,883 -0.03(-0.39%)
Jul 08, 2015 7.620 7.660 7.590 7.660 119,596 -0.03(-0.39%)
Jul 07, 2015 7.650 7.790 7.650 7.690 368,681 +0.17(+2.26%)
Jul 06, 2015 7.570 7.570 7.461 7.520 49,411 -0.05(-0.66%)
Jul 02, 2015 7.570 7.570 7.570 7.570 163,900 +0.04(+0.53%)
Jul 01, 2015 7.520 7.537 7.470 7.530 65,464 +0.06(+0.76%)
Jun 30, 2015 7.500 7.540 7.400 7.473 202,365 +0.07(+0.99%)
Jun 29, 2015 7.420 7.452 7.380 7.400 336,479 -0.05(-0.67%)
Jun 26, 2015 7.500 7.520 7.441 7.450 71,175 -0.02(-0.27%)
Jun 25, 2015 7.480 7.480 7.471 7.470 303,226 +0.02(+0.27%)
Jun 24, 2015 7.470 7.490 7.440 7.450 84,615 +0.03(+0.40%)
Jun 23, 2015 7.410 7.430 7.360 7.420 218,910 +0.10(+1.37%)
Jun 22, 2015 7.300 7.340 7.280 7.320 102,980 +0.18(+2.52%)
Jun 19, 2015 7.100 7.140 7.090 7.140 93,879 +0.03(+0.40%)
Jun 18, 2015 7.110 7.151 7.070 7.111 238,539 -0.19(-2.59%)
Jun 17, 2015 7.390 7.450 7.290 7.300 55,906 -0.07(-0.95%)
Jun 16, 2015 7.390 7.430 7.359 7.370 137,786 +0.06(+0.82%)
Jun 15, 2015 7.380 7.380 7.260 7.310 61,224 -0.07(-0.95%)
Jun 12, 2015 7.400 7.419 7.350 7.380 80,161 +0.01(+0.13%)
Jun 11, 2015 7.380 7.410 7.360 7.370 55,289 +0.06(+0.83%)
Jun 10, 2015 7.260 7.317 7.260 7.309 102,673 -0.13(-1.76%)
Jun 09, 2015 7.390 7.440 7.380 7.440 48,106 -0.02(-0.27%)
Jun 08, 2015 7.500 7.520 7.455 7.460 49,024 -0.04(-0.47%)
Jun 05, 2015 7.590 7.590 7.490 7.495 64,004 +0.07(+0.87%)
Jun 04, 2015 7.420 7.470 7.400 7.430 205,261 +0.11(+1.50%)
Jun 03, 2015 7.251 7.360 7.245 7.320 65,313 +0.10(+1.37%)
Jun 02, 2015 7.220 7.241 7.210 7.221 36,477 -0.06(-0.80%)
Jun 01, 2015 7.140 7.280 7.090 7.280 86,237 +0.02(+0.28%)
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%)
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.