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 )

1.839 +0.007 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2012 5.180 5.268 5.140 5.220 868,996 +0.02(+0.38%)
May 30, 2012 5.330 5.380 5.170 5.200 2,026,641 -0.04(-0.86%)
May 29, 2012 5.100 5.290 5.090 5.245 750,015 +0.09(+1.84%)
May 25, 2012 5.200 5.210 5.140 5.150 619,090 -0.08(-1.53%)
May 24, 2012 5.150 5.270 5.140 5.230 1,042,628 +0.02(+0.29%)
May 23, 2012 5.230 5.380 5.200 5.215 1,532,314 +0.03(+0.58%)
May 22, 2012 5.100 5.220 5.050 5.185 1,308,284 +0.15(+3.08%)
May 21, 2012 5.080 5.090 5.020 5.030 491,199 -0.01(-0.20%)
May 18, 2012 5.050 5.080 5.010 5.040 1,486,246 -0.10(-1.95%)
May 17, 2012 5.250 5.290 5.110 5.140 1,844,837 -0.21(-3.93%)
May 16, 2012 5.330 5.390 5.270 5.350 1,943,396 +0.03(+0.56%)
May 15, 2012 5.240 5.330 5.220 5.320 1,479,081 +0.08(+1.53%)
May 14, 2012 5.220 5.250 5.200 5.240 1,904,420 +0.13(+2.64%)
May 11, 2012 5.110 5.130 5.055 5.105 399,995 +0.07(+1.29%)
May 10, 2012 5.010 5.040 4.990 5.040 462,464 -0.02(-0.40%)
May 09, 2012 5.075 5.109 5.022 5.060 1,237,931 +0.10(+2.02%)
May 08, 2012 4.930 5.030 4.920 4.960 1,255,838 +0.18(+3.77%)
May 07, 2012 4.780 4.820 4.771 4.780 697,234 +0.02(+0.31%)
May 04, 2012 4.800 4.820 4.750 4.765 844,767 -0.03(-0.52%)
May 03, 2012 4.780 4.830 4.770 4.790 742,787 +0.09(+1.91%)
May 02, 2012 4.690 4.740 4.690 4.700 564,538 +0.04(+0.97%)
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.