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 )

1.950 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jul 31, 2013 6.560 6.780 6.470 6.580 730,019 +0.06(+0.92%)
Jul 30, 2013 6.540 6.620 6.500 6.520 122,934 +0.05(+0.77%)
Jul 29, 2013 6.460 6.490 6.430 6.470 317,837 +0.03(+0.47%)
Jul 26, 2013 6.520 6.690 6.400 6.440 425,620 -0.01(-0.16%)
Jul 25, 2013 6.580 6.585 6.432 6.450 262,512 -0.14(-2.20%)
Jul 24, 2013 6.390 6.680 6.350 6.595 664,898 +0.29(+4.52%)
Jul 23, 2013 6.440 6.490 6.270 6.310 581,646 -0.11(-1.71%)
Jul 22, 2013 6.590 6.920 6.350 6.420 1,096,868 -0.50(-7.23%)
Jul 19, 2013 6.970 7.050 6.880 6.920 519,970 -0.14(-1.98%)
Jul 18, 2013 7.050 7.090 7.000 7.060 1,472,501 -0.09(-1.28%)
Jul 17, 2013 6.920 7.220 6.843 7.151 1,414,626 +0.21(+3.04%)
Jul 16, 2013 6.950 7.000 6.900 6.940 382,088 -0.10(-1.42%)
Jul 15, 2013 7.050 7.070 7.010 7.040 119,825 +0.00(+0.00%)
Jul 12, 2013 7.120 7.140 7.020 7.040 483,698 +0.02(+0.28%)
Jul 11, 2013 7.020 7.120 7.010 7.020 944,664 -0.44(-5.90%)
Jul 10, 2013 7.420 7.500 7.292 7.460 537,342 -0.05(-0.67%)
Jul 09, 2013 7.500 7.579 7.480 7.510 368,999 -0.14(-1.83%)
Jul 08, 2013 7.670 7.760 7.590 7.650 334,141 -0.19(-2.42%)
Jul 05, 2013 7.830 8.000 7.815 7.840 663,424 +0.36(+4.81%)
Jul 03, 2013 7.490 7.510 7.340 7.480 451,513 -0.09(-1.19%)
Jul 02, 2013 7.390 7.600 7.380 7.570 703,183 +0.14(+1.88%)
Jul 01, 2013 7.575 7.640 7.310 7.430 1,335,426 -0.25(-3.26%)
Jun 28, 2013 8.070 8.130 7.670 7.680 2,463,166 -0.12(-1.54%)
Jun 26, 2013 7.650 7.810 7.650 7.800 2,139,283 +0.48(+6.56%)
Jun 25, 2013 7.290 7.369 7.270 7.320 1,190,703 +0.05(+0.69%)
Jun 24, 2013 7.240 7.330 7.202 7.270 865,450 +0.10(+1.39%)
Jun 21, 2013 7.200 7.220 7.045 7.170 902,215 -0.14(-1.92%)
Jun 20, 2013 7.150 7.330 7.000 7.310 2,467,695 +0.65(+9.76%)
Jun 19, 2013 6.470 6.670 6.435 6.660 802,539 +0.15(+2.30%)
Jun 18, 2013 6.450 6.560 6.431 6.510 709,246 +0.16(+2.52%)
Jun 17, 2013 6.350 6.380 6.330 6.350 225,356 +0.05(+0.79%)
Jun 14, 2013 6.330 6.350 6.285 6.300 225,114 -0.06(-0.94%)
Jun 13, 2013 6.400 6.440 6.323 6.360 293,313 +0.04(+0.63%)
Jun 12, 2013 6.440 6.440 6.260 6.320 367,217 -0.08(-1.25%)
Jun 11, 2013 6.500 6.500 6.385 6.400 372,050 +0.06(+0.87%)
Jun 10, 2013 6.400 6.431 6.318 6.345 276,377 -0.07(-1.01%)
Jun 07, 2013 6.320 6.415 6.290 6.410 2,251,294 +0.31(+5.08%)
Jun 06, 2013 6.210 6.239 6.000 6.100 813,742 -0.10(-1.61%)
Jun 05, 2013 6.210 6.240 6.130 6.200 482,878 -0.02(-0.32%)
Jun 04, 2013 6.230 6.310 6.210 6.220 254,837 +0.11(+1.80%)
Jun 03, 2013 6.260 6.290 6.060 6.110 367,045 -0.24(-3.78%)
May 31, 2013 6.180 6.350 6.175 6.350 1,010,757 +0.24(+3.93%)
May 30, 2013 6.120 6.160 6.080 6.110 640,892 -0.15(-2.40%)
May 29, 2013 6.320 6.355 6.260 6.260 514,832 -0.11(-1.73%)
May 28, 2013 6.360 6.430 6.150 6.370 742,873 +0.02(+0.31%)
May 24, 2013 6.320 6.360 6.290 6.350 451,132 +0.07(+1.11%)
May 23, 2013 6.280 6.400 6.260 6.280 902,890 -0.21(-3.24%)
May 22, 2013 6.320 6.570 6.100 6.490 3,503,167 +0.07(+1.09%)
May 21, 2013 6.470 6.530 6.360 6.420 1,013,295 +0.17(+2.72%)
May 20, 2013 6.580 6.580 6.220 6.250 2,216,256 -0.31(-4.73%)
May 17, 2013 6.400 6.570 6.370 6.560 1,262,582 +0.24(+3.80%)
May 16, 2013 6.395 6.410 6.290 6.320 1,635,705 +0.04(+0.64%)
May 15, 2013 6.130 6.310 6.090 6.280 1,304,869 +0.30(+5.02%)
May 13, 2013 5.980 6.000 5.940 5.980 467,581 +0.09(+1.53%)
May 10, 2013 6.000 6.070 5.880 5.890 1,197,099 +0.11(+1.90%)
May 09, 2013 5.750 5.808 5.660 5.780 786,556 +0.12(+2.12%)
May 08, 2013 5.710 5.730 5.633 5.660 612,365 -0.15(-2.58%)
May 07, 2013 5.820 5.900 5.800 5.810 2,052,624 +0.12(+2.11%)
May 06, 2013 5.670 5.720 5.659 5.690 478,489 +0.00(+0.00%)
May 03, 2013 5.720 5.730 5.670 5.690 1,879,858 -0.02(-0.35%)
May 02, 2013 5.700 5.720 5.652 5.710 363,082 -0.06(-1.04%)
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.