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 )

2.040 -0.020 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2013 6.430 6.490 6.381 6.450 1,081,243 +0.19(+3.04%)
Oct 30, 2013 6.140 6.350 6.110 6.260 512,638 +0.01(+0.16%)
Oct 29, 2013 6.200 6.270 6.178 6.250 496,818 +0.08(+1.30%)
Oct 28, 2013 6.180 6.210 6.080 6.170 796,316 -0.01(-0.16%)
Oct 25, 2013 6.270 6.275 6.150 6.180 464,474 -0.06(-0.93%)
Oct 24, 2013 6.290 6.290 6.180 6.238 358,523 -0.11(-1.76%)
Oct 23, 2013 6.370 6.390 6.330 6.350 180,630 +0.05(+0.79%)
Oct 22, 2013 6.400 6.410 6.250 6.300 477,361 -0.23(-3.52%)
Oct 21, 2013 6.530 6.550 6.495 6.530 252,324 -0.02(-0.31%)
Oct 18, 2013 6.540 6.570 6.500 6.550 241,270 +0.06(+0.92%)
Oct 17, 2013 6.520 6.550 6.450 6.490 931,527 -0.39(-5.67%)
Oct 16, 2013 6.900 6.980 6.850 6.880 526,151 +0.01(+0.15%)
Oct 15, 2013 7.000 7.015 6.800 6.870 725,619 -0.07(-1.01%)
Oct 14, 2013 6.830 6.945 6.810 6.940 324,506 -0.03(-0.42%)
Oct 11, 2013 7.000 7.040 6.950 6.970 655,821 +0.16(+2.35%)
Oct 10, 2013 6.700 6.810 6.650 6.810 478,722 +0.18(+2.71%)
Oct 09, 2013 6.610 6.728 6.550 6.630 1,192,504 +0.14(+2.16%)
Oct 08, 2013 6.450 6.500 6.382 6.490 165,871 +0.03(+0.46%)
Oct 07, 2013 6.510 6.510 6.400 6.460 214,276 -0.12(-1.82%)
Oct 04, 2013 6.520 6.620 6.520 6.580 154,672 +0.08(+1.15%)
Oct 03, 2013 6.550 6.600 6.470 6.505 376,402 -0.02(-0.29%)
Oct 02, 2013 6.690 6.690 6.450 6.524 360,648 -0.25(-3.64%)
Oct 01, 2013 6.710 6.840 6.700 6.770 757,987 +0.43(+6.78%)
Sep 27, 2013 6.340 6.348 6.292 6.340 1,417,467 -0.11(-1.71%)
Sep 26, 2013 6.380 6.480 6.342 6.450 253,883 +0.10(+1.57%)
Sep 25, 2013 6.450 6.450 6.322 6.350 402,469 -0.11(-1.70%)
Sep 24, 2013 6.560 6.568 6.410 6.460 392,603 -0.01(-0.15%)
Sep 23, 2013 6.480 6.490 6.390 6.470 879,716 +0.04(+0.62%)
Sep 20, 2013 6.190 6.430 6.180 6.430 629,383 +0.34(+5.58%)
Sep 19, 2013 6.080 6.150 6.010 6.090 1,906,326 +0.01(+0.16%)
Sep 18, 2013 6.660 6.679 6.070 6.080 1,846,009 -0.48(-7.30%)
Sep 17, 2013 6.540 6.590 6.520 6.559 333,646 -0.01(-0.17%)
Sep 16, 2013 6.480 6.579 6.440 6.570 580,677 +0.12(+1.86%)
Sep 13, 2013 6.480 6.585 6.440 6.450 986,968 +0.00(+0.00%)
Sep 12, 2013 6.380 6.460 6.365 6.450 672,929 +0.34(+5.56%)
Sep 11, 2013 6.130 6.150 6.100 6.110 489,141 +0.01(+0.16%)
Sep 10, 2013 6.120 6.170 6.090 6.100 487,094 +0.17(+2.87%)
Sep 09, 2013 5.900 5.940 5.890 5.930 450,805 +0.02(+0.42%)
Sep 06, 2013 5.970 5.970 5.890 5.905 398,431 -0.17(-2.87%)
Sep 05, 2013 5.910 6.110 5.890 6.079 2,078,647 +0.21(+3.57%)
Sep 04, 2013 5.860 5.940 5.850 5.870 2,701,668 +0.16(+2.80%)
Sep 03, 2013 5.800 5.830 5.680 5.710 263,889 -0.16(-2.73%)
Aug 30, 2013 5.890 5.899 5.760 5.870 1,055,255 +0.14(+2.44%)
Aug 29, 2013 5.720 5.777 5.661 5.730 468,386 +0.08(+1.42%)
Aug 28, 2013 5.590 5.650 5.570 5.650 465,231 +0.00(+0.00%)
Aug 27, 2013 5.620 5.660 5.570 5.650 835,881 -0.13(-2.25%)
Aug 26, 2013 5.840 5.920 5.770 5.780 295,498 -0.07(-1.20%)
Aug 23, 2013 6.100 6.100 5.810 5.850 1,691,209 -0.22(-3.62%)
Aug 22, 2013 6.080 6.110 6.005 6.070 190,877 -0.07(-1.14%)
Aug 21, 2013 6.180 6.200 6.000 6.140 789,483 +0.04(+0.66%)
Aug 20, 2013 6.140 6.142 6.040 6.100 630,835 -0.05(-0.81%)
Aug 19, 2013 6.100 6.180 6.090 6.150 166,742 +0.06(+0.99%)
Aug 16, 2013 6.080 6.200 6.080 6.090 850,703 -0.09(-1.46%)
Aug 15, 2013 6.580 6.600 6.110 6.180 1,995,522 -0.28(-4.33%)
Aug 14, 2013 6.600 6.610 6.460 6.460 257,584 -0.14(-2.12%)
Aug 13, 2013 6.520 6.630 6.500 6.600 347,585 +0.15(+2.33%)
Aug 12, 2013 6.380 6.480 6.370 6.450 754,088 -0.25(-3.73%)
Aug 09, 2013 6.730 6.750 6.660 6.700 352,931 +0.01(+0.15%)
Aug 08, 2013 6.920 6.920 6.680 6.690 519,022 -0.30(-4.29%)
Aug 07, 2013 7.000 7.020 6.935 6.990 559,614 -0.02(-0.29%)
Aug 06, 2013 6.970 7.040 6.940 7.010 511,142 +0.21(+3.09%)
Aug 05, 2013 6.810 6.850 6.710 6.800 354,193 +0.05(+0.74%)
Aug 02, 2013 6.710 6.750 6.660 6.750 399,515 +0.03(+0.45%)
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.