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 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2016 6.855 6.855 6.855 0 +0.08(+1.11%)
Dec 29, 2016 6.900 6.910 6.755 6.780 340,612 -0.18(-2.59%)
Dec 28, 2016 7.000 7.010 6.945 6.960 66,721 -0.02(-0.29%)
Dec 27, 2016 6.980 7.017 6.970 6.980 78,469 -0.08(-1.13%)
Dec 23, 2016 7.060 7.060 7.060 0 -0.04(-0.49%)
Dec 22, 2016 7.080 7.100 7.041 7.095 49,753 +0.03(+0.41%)
Dec 21, 2016 7.010 7.070 7.000 7.066 51,130 +0.01(+0.09%)
Dec 20, 2016 7.110 7.120 7.050 7.060 90,783 +0.09(+1.25%)
Dec 19, 2016 6.980 6.994 6.940 6.973 79,029 -0.06(-0.81%)
Dec 16, 2016 7.050 7.097 6.950 7.030 128,956 -0.08(-1.13%)
Dec 15, 2016 7.060 7.150 7.045 7.110 274,173 +0.18(+2.52%)
Dec 14, 2016 6.680 6.965 6.680 6.935 379,126 +0.18(+2.66%)
Dec 13, 2016 6.730 6.793 6.730 6.755 162,808 +0.04(+0.67%)
Dec 12, 2016 6.740 6.760 6.675 6.710 119,805 -0.04(-0.59%)
Dec 09, 2016 6.660 6.780 6.660 6.750 132,009 +0.14(+2.12%)
Dec 08, 2016 6.600 6.627 6.590 6.610 103,764 +0.03(+0.46%)
Dec 07, 2016 6.560 6.590 6.520 6.580 188,964 -0.06(-0.90%)
Dec 06, 2016 6.610 6.660 6.575 6.640 62,326 +0.02(+0.30%)
Dec 05, 2016 6.680 6.770 6.550 6.620 148,886 +0.07(+1.07%)
Dec 02, 2016 6.590 6.590 6.540 6.550 135,487 -0.06(-0.96%)
Dec 01, 2016 6.680 6.730 6.580 6.613 232,580 +0.02(+0.35%)
Nov 30, 2016 6.510 6.620 6.500 6.590 367,767 +0.14(+2.17%)
Nov 29, 2016 6.510 6.510 6.440 6.450 217,876 +0.05(+0.78%)
Nov 28, 2016 6.460 6.490 6.400 6.400 145,068 -0.11(-1.69%)
Nov 25, 2016 6.460 6.540 6.430 6.510 195,971 +0.05(+0.77%)
Nov 23, 2016 6.460 6.460 6.460 0 +0.21(+3.37%)
Nov 22, 2016 6.220 6.291 6.220 6.249 82,031 +0.01(+0.11%)
Nov 21, 2016 6.220 6.265 6.210 6.242 42,898 -0.04(-0.60%)
Nov 18, 2016 6.260 6.300 6.230 6.280 186,178 +0.08(+1.31%)
Nov 17, 2016 6.120 6.260 6.100 6.199 157,021 +0.07(+1.13%)
Nov 16, 2016 6.080 6.143 6.080 6.130 80,642 +0.03(+0.49%)
Nov 15, 2016 6.160 6.166 6.095 6.100 82,225 -0.10(-1.61%)
Nov 14, 2016 6.200 6.267 6.120 6.200 177,378 +0.08(+1.39%)
Nov 11, 2016 5.870 6.180 5.860 6.115 365,743 +0.27(+4.53%)
Nov 10, 2016 5.670 5.880 5.670 5.850 525,321 +0.18(+3.17%)
Nov 09, 2016 5.410 5.700 5.410 5.670 217,910 +0.02(+0.35%)
Nov 08, 2016 5.608 5.676 5.530 5.650 76,213 +0.03(+0.53%)
Nov 07, 2016 5.570 5.630 5.550 5.620 75,855 +0.23(+4.27%)
Nov 04, 2016 5.400 5.430 5.385 5.390 53,952 -0.01(-0.19%)
Nov 03, 2016 5.490 5.490 5.400 5.400 29,348 -0.07(-1.28%)
Nov 02, 2016 5.450 5.470 5.370 5.470 92,281 -0.06(-1.10%)
Nov 01, 2016 5.541 5.551 5.500 5.531 58,798 -0.10(-1.76%)
Oct 31, 2016 5.670 5.690 5.630 5.630 31,016 -0.03(-0.53%)
Oct 28, 2016 5.680 5.730 5.600 5.660 71,363 -0.04(-0.79%)
Oct 27, 2016 5.700 5.730 5.700 5.705 35,846 -0.03(-0.44%)
Oct 26, 2016 5.680 5.746 5.680 5.730 10,139 +0.06(+1.06%)
Oct 25, 2016 5.720 5.720 5.650 5.670 29,342 -0.09(-1.56%)
Oct 24, 2016 5.690 5.800 5.690 5.760 52,574 +0.03(+0.60%)
Oct 21, 2016 5.710 5.745 5.710 5.725 85,121 +0.01(+0.09%)
Oct 20, 2016 5.670 5.730 5.660 5.720 55,310 +0.02(+0.44%)
Oct 19, 2016 5.680 5.710 5.670 5.695 126,116 -0.05(-0.96%)
Oct 18, 2016 5.780 5.800 5.735 5.750 150,640 -0.07(-1.20%)
Oct 17, 2016 5.810 5.820 5.800 5.820 42,581 -0.02(-0.34%)
Oct 14, 2016 5.850 5.850 5.780 5.840 69,223 +0.05(+0.86%)
Oct 13, 2016 5.790 5.805 5.760 5.790 78,183 -0.03(-0.46%)
Oct 12, 2016 5.810 5.850 5.790 5.816 88,588 -0.01(-0.21%)
Oct 11, 2016 5.800 5.830 5.780 5.829 55,073 +0.05(+0.85%)
Oct 10, 2016 5.770 5.796 5.755 5.780 42,411 -0.04(-0.67%)
Oct 07, 2016 5.760 5.930 5.750 5.819 388,909 -0.00(-0.02%)
Oct 06, 2016 5.820 5.860 5.800 5.820 263,869 +0.09(+1.57%)
Oct 05, 2016 5.690 5.770 5.670 5.730 220,240 +0.02(+0.35%)
Oct 04, 2016 5.530 5.720 5.530 5.710 421,855 +0.35(+6.57%)
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.