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 )

2.085 -0.007 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2015 7.320 7.370 7.261 7.349 90,259 +0.02(+0.28%)
Mar 30, 2015 7.310 7.420 7.292 7.329 81,758 +0.15(+2.07%)
Mar 27, 2015 7.190 7.280 7.150 7.180 117,492 +0.06(+0.84%)
Mar 26, 2015 7.080 7.135 7.076 7.120 160,982 -0.09(-1.23%)
Mar 25, 2015 7.180 7.210 7.180 7.209 73,641 -0.02(-0.30%)
Mar 24, 2015 7.260 7.310 7.220 7.230 61,697 -0.05(-0.67%)
Mar 23, 2015 7.340 7.360 7.250 7.279 136,297 -0.07(-0.97%)
Mar 20, 2015 7.460 7.460 7.300 7.350 141,296 -0.15(-2.00%)
Mar 19, 2015 7.560 7.590 7.473 7.500 80,538 +0.00(+0.00%)
Mar 18, 2015 7.750 7.770 7.470 7.500 278,344 -0.25(-3.23%)
Mar 17, 2015 7.800 7.810 7.640 7.750 144,399 +0.06(+0.78%)
Mar 16, 2015 7.650 7.730 7.642 7.690 88,753 +0.01(+0.13%)
Mar 13, 2015 7.650 7.720 7.630 7.680 75,593 -0.02(-0.26%)
Mar 12, 2015 7.650 7.740 7.644 7.700 94,837 +0.01(+0.13%)
Mar 11, 2015 7.640 7.760 7.630 7.690 203,633 +0.08(+1.05%)
Mar 10, 2015 7.530 7.630 7.500 7.610 186,470 +0.08(+1.02%)
Mar 09, 2015 7.490 7.545 7.470 7.533 177,633 -0.02(-0.22%)
Mar 06, 2015 7.400 7.560 7.400 7.550 529,489 +0.39(+5.39%)
Mar 05, 2015 7.150 7.189 7.050 7.164 32,916 +0.00(+0.06%)
Mar 04, 2015 7.090 7.170 7.120 7.160 75,992 +0.04(+0.56%)
Mar 03, 2015 7.050 7.130 6.999 7.120 71,568 +0.03(+0.42%)
Mar 02, 2015 7.000 7.090 6.980 7.090 95,284 +0.07(+1.00%)
Feb 27, 2015 6.990 7.020 6.940 7.020 321,513 -0.02(-0.28%)
Feb 26, 2015 6.990 7.060 6.990 7.040 180,478 -0.04(-0.58%)
Feb 25, 2015 7.070 7.119 7.060 7.081 96,040 -0.04(-0.55%)
Feb 24, 2015 7.150 7.230 7.119 7.120 477,336 +0.01(+0.14%)
Feb 23, 2015 7.150 7.150 7.040 7.110 108,856 -0.01(-0.14%)
Feb 20, 2015 7.040 7.140 7.010 7.120 110,046 +0.06(+0.85%)
Feb 19, 2015 7.010 7.071 6.995 7.060 82,986 +0.03(+0.43%)
Feb 18, 2015 7.050 7.150 7.002 7.030 235,877 -0.02(-0.28%)
Feb 17, 2015 7.010 7.080 7.000 7.050 148,026 +0.20(+2.92%)
Feb 13, 2015 6.840 6.850 6.850 6.850 59,100 -0.07(-1.01%)
Feb 12, 2015 6.880 6.930 6.870 6.920 59,859 -0.01(-0.22%)
Feb 11, 2015 6.800 6.950 6.790 6.935 151,726 +0.13(+1.99%)
Feb 10, 2015 6.780 6.816 6.740 6.800 84,008 +0.08(+1.12%)
Feb 09, 2015 6.730 6.770 6.710 6.725 97,065 -0.04(-0.66%)
Feb 06, 2015 6.720 6.840 6.690 6.770 591,103 +0.31(+4.88%)
Feb 05, 2015 6.530 6.560 6.450 6.455 275,525 -0.03(-0.39%)
Feb 04, 2015 6.470 6.515 6.410 6.480 125,824 -0.04(-0.61%)
Feb 03, 2015 6.450 6.570 6.430 6.520 423,170 +0.13(+2.03%)
Feb 02, 2015 6.450 6.450 6.310 6.390 176,483 +0.11(+1.75%)
Jan 30, 2015 6.550 6.550 6.280 6.280 266,865 -0.35(-5.28%)
Jan 29, 2015 6.460 6.680 6.420 6.630 699,093 +0.36(+5.74%)
Jan 28, 2015 6.220 6.320 6.210 6.270 229,832 +0.14(+2.28%)
Jan 27, 2015 6.240 6.240 6.101 6.130 79,630 -0.20(-3.16%)
Jan 26, 2015 6.280 6.370 6.270 6.330 252,490 +0.17(+2.76%)
Jan 23, 2015 6.120 6.250 6.120 6.160 266,966 +0.13(+2.16%)
Jan 22, 2015 6.050 6.160 5.970 6.030 450,950 -0.13(-2.11%)
Jan 21, 2015 6.030 6.250 6.000 6.160 784,301 +0.00(+0.00%)
Jan 20, 2015 6.230 6.247 6.110 6.160 376,903 -0.22(-3.45%)
Jan 16, 2015 6.490 6.490 6.300 6.380 438,180 -0.22(-3.33%)
Jan 15, 2015 6.660 6.660 6.500 6.600 529,114 -0.39(-5.58%)
Jan 14, 2015 6.840 6.990 6.810 6.990 194,443 +0.04(+0.58%)
Jan 13, 2015 6.860 6.990 6.840 6.950 194,026 +0.04(+0.58%)
Jan 12, 2015 7.040 7.068 6.900 6.910 321,013 -0.18(-2.54%)
Jan 09, 2015 7.180 7.180 7.080 7.090 144,079 -0.16(-2.21%)
Jan 08, 2015 7.200 7.260 7.140 7.250 116,924 +0.06(+0.83%)
Jan 07, 2015 7.180 7.210 7.140 7.190 117,584 +0.09(+1.27%)
Jan 06, 2015 7.220 7.270 7.060 7.100 377,499 -0.18(-2.47%)
Jan 05, 2015 7.420 7.420 7.250 7.280 1,009,092 -0.24(-3.19%)
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.