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 )

1.975 +0.025 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2017 5.830 5.840 5.788 5.810 121,233 -0.03(-0.51%)
Mar 30, 2017 5.784 5.840 5.780 5.840 251,323 +0.08(+1.39%)
Mar 29, 2017 5.770 5.770 5.750 5.760 46,206 -0.02(-0.26%)
Mar 28, 2017 5.720 5.800 5.710 5.775 166,843 +0.06(+0.96%)
Mar 27, 2017 5.690 5.750 5.670 5.720 51,592 -0.08(-1.38%)
Mar 24, 2017 5.830 5.840 5.765 5.800 70,459 -0.01(-0.17%)
Mar 23, 2017 5.770 5.850 5.755 5.810 91,184 +0.01(+0.26%)
Mar 22, 2017 5.780 5.806 5.764 5.795 62,148 -0.03(-0.43%)
Mar 21, 2017 5.890 5.890 5.800 5.820 102,811 -0.09(-1.53%)
Mar 20, 2017 5.930 5.940 5.910 5.910 118,368 -0.06(-1.00%)
Mar 17, 2017 5.950 5.979 5.950 5.970 62,641 -0.02(-0.33%)
Mar 16, 2017 5.940 6.000 5.940 5.990 346,758 -0.05(-0.83%)
Mar 15, 2017 6.230 6.240 6.040 6.040 483,612 -0.20(-3.21%)
Mar 14, 2017 6.210 6.250 6.160 6.240 95,054 +0.05(+0.81%)
Mar 13, 2017 6.190 6.210 6.171 6.190 65,461 +0.00(+0.00%)
Mar 10, 2017 6.204 6.240 6.190 6.190 152,201 -0.03(-0.48%)
Mar 09, 2017 6.190 6.220 6.150 6.220 138,400 +0.06(+0.97%)
Mar 08, 2017 6.160 6.170 6.125 6.160 567,823 +0.08(+1.32%)
Mar 07, 2017 6.080 6.100 6.059 6.080 230,931 +0.07(+1.16%)
Mar 06, 2017 5.960 6.010 5.940 6.010 26,834 +0.10(+1.69%)
Mar 03, 2017 6.000 6.030 5.901 5.910 128,335 -0.02(-0.34%)
Mar 02, 2017 5.890 5.960 5.860 5.930 168,333 +0.16(+2.77%)
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.