Indicators

DB Gold -2X ETN Powershares (NY: DZZ )

1.890 +0.030 (+1.61%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.69	12.76	12.24	12.30	821,782	-0.19(-1.52%)
Nov 27, 2009	13.15	13.16	12.26	12.49	1,852,619	+0.50(+4.17%)
Nov 25, 2009	12.33	12.37	11.93	11.99	1,503,315	-0.65(-5.14%)
Nov 24, 2009	12.65	12.87	12.60	12.64	1,063,392	-0.12(-0.94%)
Nov 23, 2009	12.67	12.86	12.49	12.76	1,272,474	-0.45(-3.41%)
Nov 20, 2009	13.63	13.68	13.21	13.21	652,159	-0.22(-1.64%)
Nov 19, 2009	13.59	13.90	13.40	13.43	726,243	+0.00(+0.00%)
Nov 18, 2009	13.31	13.58	13.15	13.43	1,038,531	-0.11(-0.81%)
Nov 17, 2009	13.84	13.89	13.53	13.54	642,853	-0.13(-0.95%)
Nov 16, 2009	13.98	13.98	13.47	13.67	1,056,754	-0.61(-4.27%)
Nov 13, 2009	14.68	14.76	14.27	14.28	713,720	-0.50(-3.38%)
Nov 12, 2009	14.48	14.82	14.33	14.78	1,234,993	+0.48(+3.36%)
Nov 11, 2009	14.36	14.50	14.27	14.30	653,111	-0.42(-2.85%)
Nov 10, 2009	14.81	14.93	14.56	14.72	501,721	-0.03(-0.20%)
Nov 09, 2009	14.65	14.87	14.60	14.75	651,954	-0.28(-1.86%)
Nov 06, 2009	15.11	15.14	14.83	15.03	543,100	-0.25(-1.64%)
Nov 05, 2009	15.25	15.30	15.10	15.28	427,931	+0.16(+1.06%)
Nov 04, 2009	15.11	15.35	14.95	15.12	971,574	-0.21(-1.37%)
Nov 03, 2009	16.27	16.27	15.27	15.33	816,246	-0.84(-5.20%)

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.