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 )

2.085 -0.007 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 28, 2012 3.980 4.020 3.960 3.990 420,302 +0.03(+0.76%)
Sep 27, 2012 4.030 4.050 3.950 3.960 675,109 -0.14(-3.41%)
Sep 26, 2012 4.120 4.180 4.090 4.100 890,610 +0.05(+1.23%)
Sep 25, 2012 4.000 4.070 3.980 4.050 776,077 +0.02(+0.50%)
Sep 24, 2012 4.060 4.060 4.020 4.030 321,512 +0.04(+1.00%)
Sep 21, 2012 3.940 4.000 3.920 3.990 721,596 -0.03(-0.75%)
Sep 20, 2012 4.040 4.080 4.000 4.020 753,995 +0.01(+0.37%)
Sep 19, 2012 4.000 4.030 3.980 4.005 485,102 +0.00(+0.00%)
Sep 18, 2012 4.050 4.060 3.990 4.005 631,231 -0.07(-1.79%)
Sep 17, 2012 4.000 4.090 4.000 4.078 530,186 +0.08(+1.95%)
Sep 14, 2012 4.000 4.020 3.980 4.000 886,201 -0.03(-0.74%)
Sep 13, 2012 4.220 4.380 3.990 4.030 3,606,346 -0.18(-4.28%)
Sep 12, 2012 4.150 4.250 4.150 4.210 2,612,560 +0.00(+0.00%)
Sep 11, 2012 4.200 4.220 4.180 4.210 213,168 -0.04(-0.82%)
Sep 10, 2012 4.210 4.250 4.200 4.245 232,036 +0.06(+1.43%)
Sep 07, 2012 4.220 4.240 4.150 4.185 488,824 -0.20(-4.45%)
Sep 06, 2012 4.355 4.380 4.320 4.380 436,804 -0.03(-0.68%)
Sep 05, 2012 4.410 4.430 4.400 4.410 192,258 +0.02(+0.34%)
Sep 04, 2012 4.425 4.440 4.380 4.395 411,588 -0.02(-0.56%)
Aug 31, 2012 4.600 4.690 4.410 4.420 578,383 -0.22(-4.74%)
Aug 30, 2012 4.580 4.660 4.580 4.640 291,454 +0.01(+0.22%)
Aug 29, 2012 4.560 4.650 4.560 4.630 558,872 +0.04(+0.87%)
Aug 27, 2012 4.560 4.590 4.530 4.590 255,963 +0.05(+1.10%)
Aug 24, 2012 4.560 4.580 4.521 4.540 279,590 -0.01(-0.22%)
Aug 23, 2012 4.590 4.600 4.510 4.550 655,879 -0.09(-1.94%)
Aug 22, 2012 4.730 4.760 4.630 4.640 472,237 -0.11(-2.21%)
Aug 21, 2012 4.740 4.760 4.720 4.745 420,103 -0.09(-1.96%)
Aug 20, 2012 4.890 4.891 4.840 4.840 180,207 -0.03(-0.62%)
Aug 17, 2012 4.860 4.900 4.855 4.870 238,680 -0.01(-0.20%)
Aug 16, 2012 4.935 4.952 4.850 4.880 273,569 -0.06(-1.21%)
Aug 15, 2012 4.970 4.970 4.940 4.940 205,431 -0.03(-0.60%)
Aug 14, 2012 4.980 4.990 4.950 4.970 192,041 +0.05(+1.02%)
Aug 13, 2012 4.850 4.930 4.830 4.920 204,947 +0.06(+1.34%)
Aug 10, 2012 4.870 4.880 4.810 4.855 330,981 -0.01(-0.21%)
Aug 09, 2012 4.910 4.910 4.860 4.865 103,501 -0.04(-0.71%)
Aug 08, 2012 4.890 4.910 4.870 4.900 84,823 -0.01(-0.20%)
Aug 07, 2012 4.900 4.920 4.884 4.910 185,436 +0.01(+0.20%)
Aug 06, 2012 4.920 4.940 4.880 4.900 207,050 -0.05(-1.11%)
Aug 03, 2012 5.010 5.020 4.930 4.955 285,307 -0.08(-1.69%)
Aug 02, 2012 5.000 5.068 4.980 5.040 1,081,670 +0.07(+1.41%)
Aug 01, 2012 4.970 5.010 4.935 4.970 398,399 +0.08(+1.64%)
Jul 31, 2012 4.820 4.909 4.811 4.890 374,617 +0.06(+1.24%)
Jul 30, 2012 4.860 4.880 4.820 4.830 363,461 +0.01(+0.21%)
Jul 27, 2012 4.810 4.880 4.800 4.820 295,398 -0.05(-1.03%)
Jul 26, 2012 4.880 4.910 4.840 4.870 420,722 -0.07(-1.42%)
Jul 25, 2012 4.970 4.980 4.900 4.940 568,301 -0.14(-2.76%)
Jul 24, 2012 5.080 5.160 5.060 5.080 355,096 -0.04(-0.68%)
Jul 23, 2012 5.150 5.150 5.090 5.115 238,948 +0.05(+0.99%)
Jul 20, 2012 5.120 5.120 5.050 5.065 354,477 -0.01(-0.30%)
Jul 19, 2012 5.060 5.110 5.030 5.080 270,747 -0.03(-0.59%)
Jul 18, 2012 5.140 5.140 5.080 5.110 234,656 +0.03(+0.59%)
Jul 17, 2012 5.050 5.140 5.020 5.080 541,100 +0.05(+1.09%)
Jul 16, 2012 5.010 5.048 4.995 5.025 202,358 -0.01(-0.30%)
Jul 13, 2012 5.090 5.090 4.990 5.040 364,168 -0.10(-1.95%)
Jul 12, 2012 5.220 5.240 5.100 5.140 623,700 +0.02(+0.49%)
Jul 11, 2012 5.140 5.163 5.080 5.115 544,792 -0.04(-0.87%)
Jul 10, 2012 4.970 5.181 4.970 5.160 440,351 +0.12(+2.28%)
Jul 09, 2012 5.070 5.080 5.015 5.045 236,838 -0.03(-0.49%)
Jul 06, 2012 5.030 5.110 5.011 5.070 767,813 +0.14(+2.74%)
Jul 05, 2012 4.950 4.980 4.890 4.935 551,349 +0.10(+2.17%)
Jul 03, 2012 4.860 4.870 4.810 4.830 459,119 -0.14(-2.82%)
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.