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 )

2.046 -0.010 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2013 4.500 4.567 4.490 4.530 602,182 +0.06(+1.34%)
Jan 30, 2013 4.450 4.470 4.410 4.470 296,474 -0.06(-1.32%)
Jan 29, 2013 4.540 4.550 4.520 4.530 208,380 -0.05(-1.09%)
Jan 28, 2013 4.580 4.590 4.558 4.580 217,773 +0.02(+0.44%)
Jan 25, 2013 4.560 4.570 4.532 4.560 141,782 +0.05(+1.11%)
Jan 24, 2013 4.480 4.518 4.468 4.510 379,938 +0.10(+2.27%)
Jan 23, 2013 4.380 4.420 4.370 4.410 257,376 +0.02(+0.46%)
Jan 22, 2013 4.390 4.400 4.350 4.390 232,982 -0.03(-0.68%)
Jan 18, 2013 4.380 4.420 4.380 4.420 169,302 +0.01(+0.26%)
Jan 17, 2013 4.490 4.490 4.340 4.408 574,766 -0.03(-0.71%)
Jan 16, 2013 4.450 4.465 4.430 4.440 245,053 -0.00(-0.11%)
Jan 15, 2013 4.440 4.460 4.410 4.445 314,433 -0.05(-1.22%)
Jan 14, 2013 4.490 4.522 4.480 4.500 477,593 -0.03(-0.66%)
Jan 11, 2013 4.490 4.580 4.482 4.530 733,005 +0.06(+1.34%)
Jan 10, 2013 4.500 4.501 4.450 4.470 425,968 -0.09(-1.97%)
Jan 09, 2013 4.540 4.600 4.540 4.560 789,628 +0.01(+0.22%)
Jan 08, 2013 4.560 4.589 4.530 4.550 611,161 -0.06(-1.30%)
Jan 07, 2013 4.620 4.635 4.590 4.610 164,466 +0.04(+0.99%)
Jan 04, 2013 4.610 4.650 4.550 4.565 733,907 +0.04(+0.77%)
Jan 03, 2013 4.450 4.540 4.430 4.530 366,617 +0.11(+2.49%)
Jan 02, 2013 4.372 4.420 4.362 4.420 1,344,900 -0.05(-1.12%)
Dec 31, 2012 4.530 4.539 4.435 4.470 786,401 -0.09(-1.97%)
Dec 28, 2012 4.530 4.580 4.530 4.560 441,798 +0.04(+0.88%)
Dec 27, 2012 4.560 4.579 4.510 4.520 381,206 -0.02(-0.44%)
Dec 26, 2012 4.510 4.548 4.500 4.540 108,821 +0.00(+0.00%)
Dec 24, 2012 4.530 4.558 4.530 4.540 252,680 -0.02(-0.44%)
Dec 21, 2012 4.590 4.590 4.540 4.560 779,936 -0.03(-0.65%)
Dec 20, 2012 4.585 4.670 4.570 4.590 1,193,287 +0.09(+2.00%)
Dec 19, 2012 4.515 4.530 4.460 4.500 596,421 +0.03(+0.67%)
Dec 18, 2012 4.360 4.540 4.350 4.470 672,722 +0.11(+2.64%)
Dec 17, 2012 4.370 4.370 4.340 4.355 185,958 -0.00(-0.11%)
Dec 14, 2012 4.370 4.380 4.350 4.360 185,783 +0.01(+0.23%)
Dec 13, 2012 4.380 4.390 4.330 4.350 416,841 +0.07(+1.64%)
Dec 12, 2012 4.250 4.310 4.220 4.280 402,067 +0.00(+0.00%)
Dec 11, 2012 4.310 4.310 4.280 4.280 222,325 +0.00(+0.00%)
Dec 10, 2012 4.260 4.284 4.260 4.280 133,843 -0.04(-0.81%)
Dec 07, 2012 4.320 4.340 4.310 4.315 97,710 -0.03(-0.69%)
Dec 06, 2012 4.390 4.400 4.320 4.345 394,793 -0.03(-0.69%)
Dec 05, 2012 4.370 4.420 4.359 4.375 639,699 +0.01(+0.34%)
Dec 04, 2012 4.370 4.380 4.330 4.360 364,255 +0.09(+2.11%)
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%)
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.