Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 6.940 7.040 6.920 6.960 316,260 +0.05(+0.72%)
May 29, 2014 6.920 6.925 6.860 6.910 120,169 +0.03(+0.36%)
May 28, 2014 6.860 6.910 6.830 6.885 254,499 +0.06(+0.95%)
May 27, 2014 6.690 6.820 6.680 6.820 381,792 +0.29(+4.44%)
May 23, 2014 6.530 6.530 6.530 6.530 42,600 +0.02(+0.28%)
May 22, 2014 6.460 6.530 6.460 6.512 22,654 -0.04(-0.58%)
May 21, 2014 6.560 6.630 6.540 6.550 121,765 +0.03(+0.46%)
May 20, 2014 6.580 6.580 6.500 6.520 57,463 -0.02(-0.31%)
May 19, 2014 6.460 6.540 6.445 6.540 58,852 +0.01(+0.15%)
May 16, 2014 6.550 6.550 6.520 6.530 81,003 +0.03(+0.46%)
May 15, 2014 6.500 6.530 6.450 6.500 90,013 +0.10(+1.56%)
May 14, 2014 6.410 6.430 6.390 6.400 124,839 -0.13(-1.99%)
May 13, 2014 6.500 6.538 6.490 6.530 75,157 +0.02(+0.31%)
May 12, 2014 6.440 6.520 6.440 6.510 80,521 -0.08(-1.22%)
May 09, 2014 6.550 6.610 6.550 6.590 91,493 +0.01(+0.15%)
May 08, 2014 6.580 6.600 6.550 6.580 88,685 +0.01(+0.15%)
May 07, 2014 6.420 6.595 6.420 6.570 328,150 +0.18(+2.74%)
May 06, 2014 6.390 6.412 6.380 6.395 59,847 +0.03(+0.55%)
May 05, 2014 6.330 6.385 6.320 6.360 112,299 -0.12(-1.85%)
May 02, 2014 6.630 6.660 6.421 6.480 307,268 -0.13(-1.97%)
May 01, 2014 6.680 6.688 6.610 6.610 102,728 +0.04(+0.61%)
Apr 30, 2014 6.570 6.610 6.500 6.570 295,064 +0.06(+0.92%)
Apr 29, 2014 6.510 6.530 6.460 6.510 270,784 +0.01(+0.15%)
Apr 28, 2014 6.470 6.540 6.460 6.500 84,239 +0.04(+0.62%)
Apr 25, 2014 6.470 6.480 6.410 6.460 201,049 -0.08(-1.22%)
Apr 24, 2014 6.720 6.730 6.490 6.540 343,464 -0.08(-1.21%)
Apr 23, 2014 6.630 6.660 6.610 6.620 281,722 +0.00(+0.00%)
Apr 22, 2014 6.600 6.720 6.589 6.620 247,393 +0.04(+0.68%)
Apr 21, 2014 6.600 6.630 6.571 6.575 127,263 +0.06(+0.84%)
Apr 17, 2014 6.450 6.520 6.520 6.520 156,100 +0.08(+1.24%)
Apr 16, 2014 6.460 6.488 6.430 6.440 174,905 +0.00(+0.00%)
Apr 15, 2014 6.520 6.540 6.420 6.440 269,424 +0.25(+3.95%)
Apr 14, 2014 6.200 6.210 6.150 6.195 292,032 -0.08(-1.35%)
Apr 11, 2014 6.280 6.290 6.270 6.280 132,950 +0.00(+0.00%)
Apr 10, 2014 6.290 6.290 6.240 6.280 179,803 -0.08(-1.18%)
Apr 09, 2014 6.440 6.450 6.320 6.355 183,249 -0.02(-0.39%)
Apr 08, 2014 6.360 6.390 6.350 6.380 160,495 -0.12(-1.85%)
Apr 07, 2014 6.500 6.510 6.440 6.500 373,785 +0.06(+0.93%)
Apr 04, 2014 6.470 6.510 6.380 6.440 491,689 -0.16(-2.42%)
Apr 03, 2014 6.630 6.649 6.570 6.600 91,335 +0.02(+0.30%)
Apr 02, 2014 6.560 6.580 6.520 6.580 148,947 -0.09(-1.35%)
Apr 01, 2014 6.630 6.690 6.450 6.670 247,345 +0.04(+0.60%)
Mar 31, 2014 6.560 6.640 6.525 6.630 270,023 +0.08(+1.22%)
Mar 28, 2014 6.590 6.610 6.510 6.550 190,340 +0.00(+0.00%)
Mar 27, 2014 6.500 6.580 6.470 6.550 213,616 +0.09(+1.39%)
Mar 26, 2014 6.370 6.490 6.370 6.460 543,194 +0.09(+1.41%)
Mar 25, 2014 6.360 6.380 6.320 6.370 264,912 -0.02(-0.31%)
Mar 24, 2014 6.310 6.390 6.290 6.390 398,817 +0.24(+3.90%)
Mar 21, 2014 6.110 6.160 6.100 6.150 1,011,018 -0.08(-1.28%)
Mar 20, 2014 6.240 6.250 6.180 6.230 374,845 +0.03(+0.40%)
Mar 19, 2014 6.050 6.210 6.040 6.205 459,301 +0.25(+4.11%)
Mar 18, 2014 5.970 5.980 5.890 5.960 352,044 +0.11(+1.88%)
Mar 17, 2014 5.750 5.890 5.700 5.850 323,706 +0.15(+2.63%)
Mar 14, 2014 5.650 5.780 5.640 5.700 520,016 -0.10(-1.72%)
Mar 13, 2014 5.870 5.870 5.760 5.800 296,014 -0.05(-0.85%)
Mar 12, 2014 5.870 5.870 5.810 5.850 849,831 -0.17(-2.82%)
Mar 11, 2014 6.020 6.120 6.000 6.020 321,260 -0.09(-1.39%)
Mar 10, 2014 6.130 6.130 6.060 6.105 188,640 -0.00(-0.08%)
Mar 07, 2014 6.190 6.190 6.090 6.110 154,000 +0.12(+2.00%)
Mar 06, 2014 6.050 6.070 5.980 5.990 275,604 -0.14(-2.28%)
Mar 05, 2014 6.160 6.190 6.080 6.130 114,475 -0.01(-0.24%)
Mar 04, 2014 6.170 6.180 6.091 6.145 372,925 +0.15(+2.59%)
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.