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 30, 2012 4.630 4.655 4.600 4.605 2,421,831 -0.04(-0.97%)
Mar 29, 2012 4.670 4.740 4.650 4.650 480,719 +0.00(+0.00%)
Mar 28, 2012 4.570 4.690 4.570 4.650 3,645,083 +0.10(+2.20%)
Mar 27, 2012 4.480 4.560 4.460 4.550 1,446,495 +0.07(+1.56%)
Mar 26, 2012 4.550 4.570 4.480 4.480 1,588,697 -0.15(-3.28%)
Mar 23, 2012 4.680 4.699 4.620 4.632 953,860 -0.12(-2.48%)
Mar 22, 2012 4.815 4.820 4.730 4.750 650,012 +0.04(+0.96%)
Mar 21, 2012 4.690 4.710 4.645 4.705 743,484 -0.00(-0.11%)
Mar 20, 2012 4.710 4.740 4.670 4.710 824,852 +0.08(+1.62%)
Mar 19, 2012 4.680 4.680 4.600 4.635 1,299,520 -0.02(-0.32%)
Mar 16, 2012 4.720 4.730 4.640 4.650 1,020,488 -0.02(-0.43%)
Mar 15, 2012 4.740 4.750 4.620 4.670 891,078 -0.07(-1.48%)
Mar 14, 2012 4.740 4.790 4.690 4.740 1,797,652 +0.14(+3.04%)
Mar 13, 2012 4.500 4.640 4.430 4.600 2,433,894 +0.14(+3.25%)
Mar 12, 2012 4.430 4.480 4.420 4.455 775,894 +0.07(+1.53%)
Mar 09, 2012 4.530 4.550 4.370 4.388 1,462,425 -0.04(-0.95%)
Mar 08, 2012 4.470 4.500 4.420 4.430 1,109,570 -0.08(-1.77%)
Mar 07, 2012 4.570 4.580 4.500 4.510 1,082,828 -0.06(-1.31%)
Mar 06, 2012 4.610 4.620 4.570 4.570 3,368,988 +0.16(+3.63%)
Mar 05, 2012 4.420 4.475 4.400 4.410 777,745 +0.03(+0.68%)
Mar 02, 2012 4.390 4.420 4.360 4.380 2,432,051 +0.01(+0.23%)
Mar 01, 2012 4.390 4.420 4.310 4.370 1,740,426 -0.12(-2.67%)
Feb 29, 2012 4.040 4.540 4.020 4.490 3,281,808 +0.48(+11.83%)
Feb 28, 2012 4.060 4.069 3.990 4.015 772,784 -0.10(-2.31%)
Feb 27, 2012 4.080 4.120 4.050 4.110 588,966 +0.03(+0.74%)
Feb 24, 2012 4.060 4.100 4.045 4.080 539,512 +0.04(+0.87%)
Feb 23, 2012 4.060 4.080 4.010 4.045 611,850 -0.00(-0.12%)
Feb 22, 2012 4.180 4.190 4.030 4.050 1,455,643 -0.10(-2.41%)
Feb 21, 2012 4.220 4.220 4.140 4.150 1,447,061 -0.17(-4.05%)
Feb 17, 2012 4.290 4.353 4.280 4.325 844,235 +0.03(+0.58%)
Feb 16, 2012 4.390 4.390 4.290 4.300 645,447 +0.01(+0.23%)
Feb 15, 2012 4.270 4.340 4.260 4.290 924,517 -0.05(-1.15%)
Feb 14, 2012 4.320 4.379 4.300 4.340 493,787 +0.02(+0.46%)
Feb 13, 2012 4.340 4.352 4.300 4.320 555,864 -0.03(-0.69%)
Feb 10, 2012 4.380 4.389 4.320 4.350 1,342,674 +0.06(+1.40%)
Feb 09, 2012 4.190 4.310 4.170 4.290 1,188,531 +0.02(+0.47%)
Feb 08, 2012 4.230 4.320 4.200 4.270 1,112,743 +0.05(+1.30%)
Feb 07, 2012 4.330 4.340 4.190 4.215 1,416,309 -0.12(-2.88%)
Feb 06, 2012 4.350 4.370 4.310 4.340 789,376 +0.02(+0.46%)
Feb 03, 2012 4.190 4.320 4.185 4.320 2,496,609 +0.18(+4.35%)
Feb 02, 2012 4.205 4.210 4.134 4.140 830,802 -0.07(-1.66%)
Feb 01, 2012 4.210 4.240 4.190 4.210 1,000,062 -0.02(-0.47%)
Jan 31, 2012 4.190 4.340 4.180 4.230 2,247,428 -0.08(-1.86%)
Jan 30, 2012 4.300 4.330 4.280 4.310 889,352 +0.07(+1.65%)
Jan 27, 2012 4.360 4.360 4.240 4.240 1,332,569 -0.12(-2.75%)
Jan 26, 2012 4.300 4.380 4.290 4.360 1,982,565 -0.07(-1.58%)
Jan 25, 2012 4.810 4.870 4.410 4.430 3,916,716 -0.31(-6.54%)
Jan 24, 2012 4.760 4.770 4.710 4.740 1,072,840 +0.09(+1.93%)
Jan 23, 2012 4.710 4.720 4.630 4.650 769,610 -0.08(-1.73%)
Jan 20, 2012 4.840 4.866 4.730 4.732 897,950 -0.07(-1.42%)
Jan 19, 2012 4.810 4.860 4.790 4.800 788,363 +0.02(+0.42%)
Jan 18, 2012 4.890 4.900 4.770 4.780 1,318,526 -0.07(-1.44%)
Jan 17, 2012 4.800 4.850 4.770 4.850 1,252,026 -0.08(-1.62%)
Jan 13, 2012 4.930 5.020 4.910 4.930 1,404,828 +0.09(+1.86%)
Jan 12, 2012 4.800 4.880 4.760 4.840 1,832,084 -0.05(-1.02%)
Jan 11, 2012 4.920 4.950 4.870 4.890 1,067,567 -0.08(-1.61%)
Jan 10, 2012 4.960 4.980 4.911 4.970 890,225 -0.16(-3.12%)
Jan 09, 2012 5.060 5.150 5.050 5.130 886,751 +0.06(+1.18%)
Jan 06, 2012 4.990 5.130 4.970 5.070 1,962,561 +0.04(+0.80%)
Jan 05, 2012 5.220 5.220 5.020 5.030 1,989,927 -0.09(-1.76%)
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.