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 )

1.984 -0.051 (-2.53%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 24, 2011 6.690 6.710 6.640 6.670 355,285 -0.07(-1.04%)
May 23, 2011 6.810 6.810 6.730 6.740 394,687 -0.02(-0.30%)
May 20, 2011 6.910 6.980 6.750 6.760 949,462 -0.17(-2.45%)
May 19, 2011 6.970 6.990 6.918 6.930 462,371 -0.00(-0.01%)
May 18, 2011 6.940 6.961 6.880 6.931 615,347 -0.08(-1.13%)
May 17, 2011 7.060 7.110 7.000 7.010 1,783,952 +0.05(+0.72%)
May 16, 2011 6.910 6.970 6.840 6.960 832,999 +0.02(+0.29%)
May 13, 2011 6.830 7.020 6.790 6.940 935,960 +0.09(+1.31%)
May 12, 2011 6.920 6.990 6.810 6.850 1,287,310 +0.01(+0.15%)
May 11, 2011 6.790 6.920 6.780 6.840 1,288,905 +0.09(+1.41%)
May 10, 2011 6.790 6.810 6.720 6.745 542,264 -0.04(-0.52%)
May 09, 2011 6.850 6.868 6.760 6.780 1,044,210 -0.18(-2.59%)
May 06, 2011 6.970 7.030 6.890 6.960 1,724,783 -0.16(-2.25%)
May 05, 2011 6.830 7.190 6.760 7.120 3,477,827 +0.38(+5.64%)
May 04, 2011 6.570 6.830 6.540 6.740 2,544,033 +0.17(+2.59%)
May 03, 2011 6.530 6.660 6.480 6.570 1,817,718 +0.05(+0.77%)
May 02, 2011 6.448 6.530 6.448 6.520 1,653,661 +0.16(+2.52%)
Apr 29, 2011 6.620 6.630 6.310 6.360 1,931,502 -0.26(-3.93%)
Apr 28, 2011 6.680 6.750 6.600 6.620 1,346,201 -0.08(-1.14%)
Apr 27, 2011 6.890 6.980 6.690 6.696 1,082,105 -0.31(-4.48%)
Apr 26, 2011 6.990 7.090 6.970 7.010 1,216,259 +0.06(+0.94%)
Apr 25, 2011 6.910 6.990 6.880 6.945 701,035 -0.00(-0.07%)
Apr 21, 2011 6.970 7.010 6.920 6.950 734,827 -0.04(-0.57%)
Apr 20, 2011 7.000 7.069 6.950 6.990 799,323 -0.05(-0.71%)
Apr 19, 2011 7.080 7.120 7.020 7.040 314,412 -0.01(-0.14%)
Apr 18, 2011 7.130 7.190 7.030 7.050 825,112 -0.09(-1.26%)
Apr 15, 2011 7.270 7.300 7.131 7.140 749,641 -0.14(-1.92%)
Apr 14, 2011 7.430 7.450 7.280 7.280 626,509 -0.19(-2.61%)
Apr 13, 2011 7.420 7.520 7.410 7.475 302,419 -0.03(-0.33%)
Apr 12, 2011 7.380 7.590 7.380 7.500 768,022 +0.11(+1.49%)
Apr 11, 2011 7.330 7.440 7.300 7.390 628,119 +0.10(+1.37%)
Apr 08, 2011 7.320 7.360 7.270 7.290 972,086 -0.12(-1.62%)
Apr 07, 2011 7.440 7.490 7.380 7.410 728,478 -0.01(-0.13%)
Apr 06, 2011 7.430 7.490 7.400 7.420 763,443 -0.04(-0.54%)
Apr 05, 2011 7.740 7.740 7.460 7.460 1,178,364 -0.25(-3.18%)
Apr 04, 2011 7.670 7.740 7.660 7.705 508,549 -0.06(-0.84%)
Apr 01, 2011 7.830 7.930 7.740 7.770 1,134,983 +0.06(+0.78%)
Mar 31, 2011 7.670 7.720 7.650 7.710 568,722 -0.13(-1.66%)
Mar 30, 2011 7.840 7.840 7.840 7.840 495,005 -0.05(-0.63%)
Mar 29, 2011 7.900 7.920 7.830 7.890 382,446 +0.04(+0.51%)
Mar 28, 2011 7.940 7.940 7.820 7.850 603,906 +0.08(+1.03%)
Mar 25, 2011 7.690 7.850 7.650 7.770 1,129,277 -0.01(-0.13%)
Mar 24, 2011 7.650 7.820 7.540 7.780 1,497,808 +0.13(+1.70%)
Mar 23, 2011 7.740 7.740 7.620 7.650 650,025 -0.14(-1.80%)
Mar 22, 2011 7.820 7.838 7.770 7.790 556,338 +0.01(+0.13%)
Mar 21, 2011 7.729 7.800 7.720 7.780 592,815 -0.10(-1.27%)
Mar 18, 2011 7.900 7.930 7.829 7.880 636,556 -0.17(-2.11%)
Mar 17, 2011 8.100 8.120 8.030 8.050 420,484 -0.08(-0.98%)
Mar 16, 2011 8.100 8.180 8.011 8.130 733,519 +0.02(+0.25%)
Mar 15, 2011 8.160 8.180 7.825 8.110 1,178,238 +0.28(+3.64%)
Mar 14, 2011 7.780 7.840 7.750 7.825 463,518 -0.08(-0.95%)
Mar 11, 2011 8.010 8.020 7.820 7.900 554,551 -0.04(-0.50%)
Mar 10, 2011 7.870 8.050 7.870 7.940 1,361,888 +0.18(+2.32%)
Mar 09, 2011 7.700 7.810 7.690 7.760 469,609 -0.01(-0.13%)
Mar 08, 2011 7.730 7.830 7.730 7.770 491,711 +0.04(+0.52%)
Mar 07, 2011 7.650 7.770 7.620 7.730 1,008,803 -0.03(-0.39%)
Mar 04, 2011 7.850 7.850 7.720 7.760 662,828 -0.14(-1.77%)
Mar 03, 2011 7.830 7.970 7.800 7.900 1,414,522 +0.21(+2.73%)
Mar 02, 2011 7.650 7.750 7.620 7.690 1,193,846 +0.00(+0.00%)
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.