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, 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%)
Mar 03, 2014 6.020 6.040 5.960 5.990 667,018 -0.27(-4.31%)
Feb 28, 2014 6.170 6.290 6.160 6.260 257,280 +0.09(+1.46%)
Feb 27, 2014 6.160 6.200 6.109 6.170 197,141 -0.02(-0.32%)
Feb 26, 2014 6.150 6.260 6.120 6.190 453,119 +0.14(+2.23%)
Feb 25, 2014 6.130 6.130 6.020 6.055 562,748 -0.03(-0.41%)
Feb 24, 2014 6.140 6.160 6.080 6.080 489,113 -0.17(-2.72%)
Feb 21, 2014 6.250 6.300 6.200 6.250 226,433 +0.00(+0.00%)
Feb 20, 2014 6.360 6.390 6.240 6.250 385,174 -0.17(-2.65%)
Feb 19, 2014 6.290 6.420 6.270 6.420 323,910 +0.16(+2.47%)
Feb 18, 2014 6.290 6.315 6.240 6.265 340,254 -0.04(-0.71%)
Feb 14, 2014 6.320 6.310 6.310 6.310 882,900 -0.20(-3.07%)
Feb 13, 2014 6.610 6.610 6.500 6.510 369,569 -0.13(-1.96%)
Feb 12, 2014 6.650 6.670 6.570 6.640 288,986 -0.01(-0.15%)
Feb 11, 2014 6.765 6.780 6.600 6.650 533,242 -0.18(-2.64%)
Feb 10, 2014 6.840 6.850 6.800 6.830 282,451 -0.08(-1.16%)
Feb 07, 2014 7.020 7.020 6.910 6.910 175,847 -0.12(-1.71%)
Feb 06, 2014 7.020 7.078 7.000 7.030 94,854 +0.01(+0.14%)
Feb 05, 2014 6.970 7.080 6.960 7.020 302,913 -0.04(-0.57%)
Feb 04, 2014 7.130 7.140 7.050 7.060 151,892 +0.04(+0.57%)
Feb 03, 2014 7.130 7.140 6.930 7.020 591,048 -0.16(-2.23%)
Jan 31, 2014 7.100 7.240 7.050 7.180 334,182 -0.03(-0.35%)
Jan 30, 2014 7.220 7.230 7.160 7.205 538,310 +0.36(+5.18%)
Jan 29, 2014 6.890 7.010 6.850 6.850 374,499 -0.21(-2.97%)
Jan 28, 2014 7.000 7.120 6.998 7.060 209,806 +0.01(+0.14%)
Jan 27, 2014 6.950 7.079 6.910 7.050 501,520 +0.19(+2.77%)
Jan 24, 2014 6.900 6.970 6.850 6.860 572,740 -0.08(-1.15%)
Jan 23, 2014 7.050 7.050 6.900 6.940 759,170 -0.34(-4.67%)
Jan 22, 2014 7.220 7.290 7.210 7.280 286,560 +0.07(+0.97%)
Jan 21, 2014 7.280 7.280 7.180 7.210 335,764 +0.16(+2.27%)
Jan 17, 2014 7.130 7.050 7.050 7.050 252,000 -0.16(-2.22%)
Jan 16, 2014 7.200 7.230 7.190 7.210 73,737 -0.02(-0.28%)
Jan 15, 2014 7.200 7.300 7.210 7.230 175,971 +0.03(+0.42%)
Jan 14, 2014 7.100 7.210 7.040 7.200 259,673 +0.16(+2.27%)
Jan 13, 2014 7.140 7.150 7.040 7.040 489,434 -0.11(-1.54%)
Jan 10, 2014 7.220 7.230 7.121 7.150 255,292 -0.24(-3.25%)
Jan 09, 2014 7.430 7.440 7.358 7.390 151,014 -0.04(-0.54%)
Jan 08, 2014 7.460 7.500 7.380 7.430 472,228 +0.10(+1.36%)
Jan 07, 2014 7.380 7.430 7.320 7.330 353,666 +0.09(+1.24%)
Jan 06, 2014 7.210 7.370 7.130 7.240 620,587 -0.04(-0.55%)
Jan 03, 2014 7.350 7.368 7.230 7.280 504,762 -0.15(-2.02%)
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.