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 28, 2013 4.880 4.910 4.870 4.890 133,220 +0.05(+1.03%)
Mar 27, 2013 4.880 4.881 4.820 4.840 247,274 -0.03(-0.62%)
Mar 26, 2013 4.890 4.900 4.860 4.870 100,164 +0.02(+0.41%)
Mar 25, 2013 4.880 4.900 4.828 4.850 170,562 +0.02(+0.41%)
Mar 22, 2013 4.820 4.830 4.800 4.830 127,401 +0.05(+1.05%)
Mar 21, 2013 4.780 4.792 4.760 4.780 134,978 -0.06(-1.24%)
Mar 20, 2013 4.830 4.850 4.800 4.840 309,555 +0.05(+1.04%)
Mar 19, 2013 4.850 4.855 4.770 4.790 799,717 -0.05(-1.03%)
Mar 18, 2013 4.810 4.850 4.800 4.840 440,738 -0.09(-1.83%)
Mar 15, 2013 4.920 4.930 4.870 4.930 128,289 -0.02(-0.40%)
Mar 14, 2013 4.990 4.990 4.910 4.950 442,534 +0.01(+0.20%)
Mar 13, 2013 4.900 4.970 4.890 4.940 126,332 +0.03(+0.61%)
Mar 12, 2013 4.910 4.930 4.880 4.910 387,776 -0.08(-1.60%)
Mar 11, 2013 5.010 5.010 4.985 4.990 178,809 -0.01(-0.30%)
Mar 08, 2013 5.080 5.100 4.980 5.005 581,568 -0.01(-0.20%)
Mar 07, 2013 4.980 5.030 4.980 5.015 153,171 +0.03(+0.70%)
Mar 06, 2013 5.040 5.080 4.970 4.980 273,086 -0.05(-0.99%)
Mar 05, 2013 4.980 5.050 4.970 5.030 433,117 +0.00(+0.00%)
Mar 04, 2013 5.020 5.070 5.010 5.030 573,304 +0.00(+0.00%)
Mar 01, 2013 4.990 5.050 4.950 5.030 259,514 +0.03(+0.60%)
Feb 28, 2013 4.960 5.030 4.950 5.000 502,450 +0.09(+1.83%)
Feb 27, 2013 4.850 4.934 4.850 4.910 435,664 +0.10(+2.08%)
Feb 26, 2013 4.920 4.980 4.780 4.810 1,115,678 -0.18(-3.61%)
Feb 22, 2013 5.030 5.060 4.990 4.990 264,525 -0.02(-0.40%)
Feb 21, 2013 5.050 5.060 4.970 5.010 960,673 -0.07(-1.38%)
Feb 20, 2013 4.945 5.110 4.941 5.080 1,469,840 +0.21(+4.42%)
Feb 19, 2013 4.840 4.890 4.830 4.865 888,881 +0.03(+0.52%)
Feb 15, 2013 4.800 4.898 4.793 4.840 1,722,257 +0.14(+2.98%)
Feb 14, 2013 4.640 4.710 4.620 4.700 303,119 +0.04(+0.97%)
Feb 13, 2013 4.610 4.670 4.610 4.655 824,516 +0.04(+0.98%)
Feb 12, 2013 4.640 4.650 4.590 4.610 731,760 -0.00(-0.11%)
Feb 11, 2013 4.600 4.640 4.590 4.615 867,418 +0.11(+2.33%)
Feb 08, 2013 4.520 4.520 4.480 4.510 147,089 +0.02(+0.45%)
Feb 07, 2013 4.520 4.520 4.430 4.490 275,447 +0.03(+0.67%)
Feb 06, 2013 4.480 4.480 4.450 4.460 121,928 -0.02(-0.45%)
Feb 04, 2013 4.530 4.530 4.460 4.480 134,359 -0.03(-0.67%)
Feb 01, 2013 4.450 4.530 4.437 4.510 370,965 -0.02(-0.44%)
Jan 31, 2013 4.500 4.567 4.490 4.530 602,182 +0.06(+1.34%)
Jan 30, 2013 4.450 4.470 4.410 4.470 296,474 -0.06(-1.32%)
Jan 29, 2013 4.540 4.550 4.520 4.530 208,380 -0.05(-1.09%)
Jan 28, 2013 4.580 4.590 4.558 4.580 217,773 +0.02(+0.44%)
Jan 25, 2013 4.560 4.570 4.532 4.560 141,782 +0.05(+1.11%)
Jan 24, 2013 4.480 4.518 4.468 4.510 379,938 +0.10(+2.27%)
Jan 23, 2013 4.380 4.420 4.370 4.410 257,376 +0.02(+0.46%)
Jan 22, 2013 4.390 4.400 4.350 4.390 232,982 -0.03(-0.68%)
Jan 18, 2013 4.380 4.420 4.380 4.420 169,302 +0.01(+0.26%)
Jan 17, 2013 4.490 4.490 4.340 4.408 574,766 -0.03(-0.71%)
Jan 16, 2013 4.450 4.465 4.430 4.440 245,053 -0.00(-0.11%)
Jan 15, 2013 4.440 4.460 4.410 4.445 314,433 -0.05(-1.22%)
Jan 14, 2013 4.490 4.522 4.480 4.500 477,593 -0.03(-0.66%)
Jan 11, 2013 4.490 4.580 4.482 4.530 733,005 +0.06(+1.34%)
Jan 10, 2013 4.500 4.501 4.450 4.470 425,968 -0.09(-1.97%)
Jan 09, 2013 4.540 4.600 4.540 4.560 789,628 +0.01(+0.22%)
Jan 08, 2013 4.560 4.589 4.530 4.550 611,161 -0.06(-1.30%)
Jan 07, 2013 4.620 4.635 4.590 4.610 164,466 +0.04(+0.99%)
Jan 04, 2013 4.610 4.650 4.550 4.565 733,907 +0.04(+0.77%)
Jan 03, 2013 4.450 4.540 4.430 4.530 366,617 +0.11(+2.49%)
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.