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 )

1.935 +0.045 (+2.38%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 (%)
Aug 31, 2012 4.600 4.690 4.410 4.420 578,383 -0.22(-4.74%)
Aug 30, 2012 4.580 4.660 4.580 4.640 291,454 +0.01(+0.22%)
Aug 29, 2012 4.560 4.650 4.560 4.630 558,872 +0.04(+0.87%)
Aug 27, 2012 4.560 4.590 4.530 4.590 255,963 +0.05(+1.10%)
Aug 24, 2012 4.560 4.580 4.521 4.540 279,590 -0.01(-0.22%)
Aug 23, 2012 4.590 4.600 4.510 4.550 655,879 -0.09(-1.94%)
Aug 22, 2012 4.730 4.760 4.630 4.640 472,237 -0.11(-2.21%)
Aug 21, 2012 4.740 4.760 4.720 4.745 420,103 -0.09(-1.96%)
Aug 20, 2012 4.890 4.891 4.840 4.840 180,207 -0.03(-0.62%)
Aug 17, 2012 4.860 4.900 4.855 4.870 238,680 -0.01(-0.20%)
Aug 16, 2012 4.935 4.952 4.850 4.880 273,569 -0.06(-1.21%)
Aug 15, 2012 4.970 4.970 4.940 4.940 205,431 -0.03(-0.60%)
Aug 14, 2012 4.980 4.990 4.950 4.970 192,041 +0.05(+1.02%)
Aug 13, 2012 4.850 4.930 4.830 4.920 204,947 +0.06(+1.34%)
Aug 10, 2012 4.870 4.880 4.810 4.855 330,981 -0.01(-0.21%)
Aug 09, 2012 4.910 4.910 4.860 4.865 103,501 -0.04(-0.71%)
Aug 08, 2012 4.890 4.910 4.870 4.900 84,823 -0.01(-0.20%)
Aug 07, 2012 4.900 4.920 4.884 4.910 185,436 +0.01(+0.20%)
Aug 06, 2012 4.920 4.940 4.880 4.900 207,050 -0.05(-1.11%)
Aug 03, 2012 5.010 5.020 4.930 4.955 285,307 -0.08(-1.69%)
Aug 02, 2012 5.000 5.068 4.980 5.040 1,081,670 +0.07(+1.41%)
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.