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 )

1.950 -0.034 (-1.69%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Nov 30, 2012 4.230 4.290 4.210 4.270 389,143 +0.06(+1.55%)
Nov 29, 2012 4.220 4.230 4.190 4.205 263,075 -0.04(-0.94%)
Nov 28, 2012 4.290 4.300 4.235 4.245 356,684 +0.11(+2.66%)
Nov 27, 2012 4.100 4.140 4.100 4.135 185,829 +0.04(+0.98%)
Nov 26, 2012 4.090 4.100 4.080 4.095 97,077 +0.01(+0.37%)
Nov 23, 2012 4.170 4.180 4.060 4.080 906,969 -0.12(-2.86%)
Nov 21, 2012 4.210 4.230 4.180 4.200 164,336 +0.00(+0.00%)
Nov 20, 2012 4.180 4.230 4.170 4.200 179,547 +0.03(+0.72%)
Nov 19, 2012 4.180 4.200 4.160 4.170 151,158 -0.10(-2.45%)
Nov 16, 2012 4.280 4.290 4.250 4.275 167,035 +0.02(+0.35%)
Nov 15, 2012 4.220 4.300 4.220 4.260 681,602 +0.05(+1.19%)
Nov 14, 2012 4.195 4.230 4.170 4.210 119,863 +0.00(+0.00%)
Nov 13, 2012 4.230 4.250 4.180 4.210 104,197 +0.01(+0.24%)
Nov 12, 2012 4.160 4.210 4.150 4.200 153,635 +0.02(+0.48%)
Nov 09, 2012 4.160 4.190 4.140 4.180 366,166 +0.01(+0.24%)
Nov 08, 2012 4.250 4.270 4.160 4.170 377,964 -0.08(-1.88%)
Nov 07, 2012 4.220 4.328 4.210 4.250 328,358 -0.01(-0.17%)
Nov 06, 2012 4.380 4.390 4.230 4.257 421,231 -0.15(-3.49%)
Nov 05, 2012 4.430 4.440 4.400 4.411 168,520 -0.03(-0.65%)
Nov 02, 2012 4.350 4.460 4.350 4.440 391,889 +0.17(+3.98%)
Nov 01, 2012 4.230 4.270 4.230 4.270 210,495 +0.04(+0.95%)
Oct 31, 2012 4.240 4.250 4.210 4.230 387,223 -0.05(-1.17%)
Oct 26, 2012 4.250 4.280 4.280 4.280 537,200 +0.01(+0.23%)
Oct 25, 2012 4.260 4.280 4.240 4.270 406,478 -0.06(-1.39%)
Oct 24, 2012 4.290 4.338 4.272 4.330 438,720 +0.03(+0.70%)
Oct 23, 2012 4.270 4.310 4.265 4.300 417,622 +0.07(+1.65%)
Oct 19, 2012 4.160 4.255 4.150 4.230 840,673 +0.09(+2.17%)
Oct 18, 2012 4.140 4.150 4.115 4.140 514,351 +0.04(+0.98%)
Oct 17, 2012 4.120 4.130 4.080 4.100 443,886 +0.00(+0.00%)
Oct 16, 2012 4.140 4.141 4.100 4.100 337,628 -0.05(-1.20%)
Oct 15, 2012 4.130 4.200 4.120 4.150 928,758 +0.08(+1.84%)
Oct 12, 2012 4.020 4.090 4.020 4.075 772,299 +0.06(+1.49%)
Oct 11, 2012 4.020 4.030 3.995 4.015 230,396 -0.03(-0.62%)
Oct 10, 2012 4.060 4.069 4.021 4.040 299,861 +0.00(+0.12%)
Oct 09, 2012 4.000 4.050 3.980 4.035 485,650 +0.05(+1.25%)
Oct 08, 2012 4.000 4.008 3.975 3.985 264,192 +0.02(+0.63%)
Oct 05, 2012 3.950 3.990 3.925 3.960 222,400 +0.04(+1.15%)
Oct 04, 2012 3.940 3.940 3.890 3.915 359,641 -0.06(-1.39%)
Oct 03, 2012 3.970 3.990 3.960 3.970 275,081 -0.01(-0.38%)
Oct 02, 2012 3.970 4.000 3.960 3.985 696,590 +0.00(+0.13%)
Oct 01, 2012 3.950 4.000 3.910 3.980 391,484 -0.01(-0.25%)
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%)
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.