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, 2011 7.670 7.720 7.650 7.710 568,722 -0.13(-1.66%)
Mar 30, 2011 7.840 7.840 7.840 7.840 495,005 -0.05(-0.63%)
Mar 29, 2011 7.900 7.920 7.830 7.890 382,446 +0.04(+0.51%)
Mar 28, 2011 7.940 7.940 7.820 7.850 603,906 +0.08(+1.03%)
Mar 25, 2011 7.690 7.850 7.650 7.770 1,129,277 -0.01(-0.13%)
Mar 24, 2011 7.650 7.820 7.540 7.780 1,497,808 +0.13(+1.70%)
Mar 23, 2011 7.740 7.740 7.620 7.650 650,025 -0.14(-1.80%)
Mar 22, 2011 7.820 7.838 7.770 7.790 556,338 +0.01(+0.13%)
Mar 21, 2011 7.729 7.800 7.720 7.780 592,815 -0.10(-1.27%)
Mar 18, 2011 7.900 7.930 7.829 7.880 636,556 -0.17(-2.11%)
Mar 17, 2011 8.100 8.120 8.030 8.050 420,484 -0.08(-0.98%)
Mar 16, 2011 8.100 8.180 8.011 8.130 733,519 +0.02(+0.25%)
Mar 15, 2011 8.160 8.180 7.825 8.110 1,178,238 +0.28(+3.64%)
Mar 14, 2011 7.780 7.840 7.750 7.825 463,518 -0.08(-0.95%)
Mar 11, 2011 8.010 8.020 7.820 7.900 554,551 -0.04(-0.50%)
Mar 10, 2011 7.870 8.050 7.870 7.940 1,361,888 +0.18(+2.32%)
Mar 09, 2011 7.700 7.810 7.690 7.760 469,609 -0.01(-0.13%)
Mar 08, 2011 7.730 7.830 7.730 7.770 491,711 +0.04(+0.52%)
Mar 07, 2011 7.650 7.770 7.620 7.730 1,008,803 -0.03(-0.39%)
Mar 04, 2011 7.850 7.850 7.720 7.760 662,828 -0.14(-1.77%)
Mar 03, 2011 7.830 7.970 7.800 7.900 1,414,522 +0.21(+2.73%)
Mar 02, 2011 7.650 7.750 7.620 7.690 1,193,846 +0.00(+0.00%)
Mar 01, 2011 7.850 7.869 7.690 7.690 1,628,393 -0.26(-3.27%)
Feb 28, 2011 7.960 8.040 7.900 7.950 1,101,274 -0.04(-0.50%)
Feb 25, 2011 8.010 8.090 7.959 7.990 1,054,829 -0.14(-1.72%)
Feb 24, 2011 7.920 8.210 7.890 8.130 2,487,843 +0.16(+2.01%)
Feb 23, 2011 8.060 8.060 7.890 7.970 1,177,243 -0.17(-2.09%)
Feb 22, 2011 8.060 8.150 8.020 8.140 1,422,364 -0.14(-1.69%)
Feb 18, 2011 8.300 8.340 8.220 8.280 1,145,739 -0.04(-0.48%)
Feb 17, 2011 8.360 8.400 8.300 8.320 853,891 -0.12(-1.42%)
Feb 16, 2011 8.430 8.530 8.350 8.440 779,302 -0.03(-0.35%)
Feb 15, 2011 8.480 8.510 8.440 8.470 518,570 -0.14(-1.63%)
Feb 14, 2011 8.620 8.640 8.550 8.610 619,451 -0.08(-0.92%)
Feb 11, 2011 8.600 8.730 8.540 8.690 883,650 +0.08(+0.93%)
Feb 10, 2011 8.730 8.740 8.560 8.610 1,133,958 +0.02(+0.23%)
Feb 09, 2011 8.560 8.670 8.550 8.590 1,141,565 +0.00(+0.00%)
Feb 08, 2011 8.610 8.630 8.530 8.590 1,763,048 -0.19(-2.16%)
Feb 07, 2011 8.800 8.850 8.750 8.780 486,664 -0.01(-0.11%)
Feb 04, 2011 8.760 8.840 8.650 8.790 1,316,456 +0.08(+0.92%)
Feb 03, 2011 9.020 9.120 8.700 8.710 1,566,529 -0.25(-2.79%)
Feb 02, 2011 8.980 9.090 8.940 8.960 634,006 +0.06(+0.67%)
Feb 01, 2011 8.940 9.110 8.860 8.900 754,213 -0.13(-1.44%)
Jan 31, 2011 9.100 9.110 8.960 9.030 1,425,824 +0.06(+0.67%)
Jan 28, 2011 9.240 9.250 8.840 8.970 3,210,762 -0.28(-3.03%)
Jan 27, 2011 8.980 9.260 8.960 9.250 1,576,439 +0.37(+4.17%)
Jan 26, 2011 9.040 9.100 8.880 8.880 1,750,426 -0.12(-1.33%)
Jan 25, 2011 9.060 9.120 8.980 9.000 1,740,817 +0.02(+0.22%)
Jan 24, 2011 8.910 9.000 8.830 8.980 888,824 +0.09(+1.01%)
Jan 21, 2011 8.940 8.960 8.850 8.890 1,383,217 +0.02(+0.23%)
Jan 20, 2011 8.820 8.890 8.770 8.870 1,601,670 +0.28(+3.26%)
Jan 19, 2011 8.520 8.620 8.500 8.590 969,593 -0.02(-0.23%)
Jan 18, 2011 8.600 8.640 8.550 8.610 877,687 -0.08(-0.92%)
Jan 14, 2011 8.650 8.750 8.600 8.690 2,229,513 +0.13(+1.53%)
Jan 13, 2011 8.370 8.590 8.350 8.559 1,815,029 +0.19(+2.26%)
Jan 12, 2011 8.460 8.500 8.360 8.370 972,084 -0.07(-0.83%)
Jan 11, 2011 8.460 8.540 8.410 8.440 719,715 -0.09(-1.06%)
Jan 10, 2011 8.560 8.620 8.520 8.530 611,731 -0.06(-0.70%)
Jan 07, 2011 8.620 8.640 8.480 8.590 1,346,917 +0.03(+0.35%)
Jan 06, 2011 8.540 8.640 8.500 8.560 1,438,567 +0.07(+0.82%)
Jan 05, 2011 8.590 8.650 8.460 8.490 1,873,998 +0.03(+0.35%)
Jan 04, 2011 8.290 8.510 8.260 8.460 2,429,733 +0.38(+4.70%)
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.