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 UNCHANGED
Streaming Delayed 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 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%)
May 01, 2012 4.610 4.700 4.610 4.655 681,377 +0.03(+0.54%)
Apr 30, 2012 4.700 4.710 4.630 4.630 639,300 -0.02(-0.43%)
Apr 27, 2012 4.630 4.670 4.630 4.650 767,592 -0.02(-0.43%)
Apr 26, 2012 4.710 4.730 4.650 4.670 1,020,339 -0.08(-1.68%)
Apr 25, 2012 4.760 4.860 4.710 4.750 1,390,903 -0.02(-0.42%)
Apr 24, 2012 4.750 4.780 4.728 4.770 475,145 -0.02(-0.42%)
Apr 23, 2012 4.830 4.860 4.780 4.790 907,548 +0.02(+0.42%)
Apr 20, 2012 4.780 4.780 4.740 4.770 678,226 +0.00(+0.00%)
Apr 19, 2012 4.740 4.789 4.700 4.770 785,519 -0.01(-0.17%)
Apr 18, 2012 4.770 4.790 4.725 4.778 950,302 +0.07(+1.44%)
Apr 17, 2012 4.710 4.920 4.680 4.710 1,073,841 -0.01(-0.21%)
Apr 16, 2012 4.710 4.770 4.670 4.720 1,478,273 +0.04(+0.85%)
Apr 13, 2012 4.600 4.728 4.595 4.680 4,796,517 +0.09(+1.96%)
Apr 12, 2012 4.700 4.700 4.550 4.590 1,355,368 -0.08(-1.71%)
Apr 11, 2012 4.670 4.690 4.650 4.670 1,020,329 +0.01(+0.16%)
Apr 10, 2012 4.750 4.820 4.640 4.663 1,513,613 -0.10(-2.05%)
Apr 09, 2012 4.750 4.795 4.730 4.760 734,689 -0.06(-1.24%)
Apr 05, 2012 4.860 4.860 4.810 4.820 705,825 -0.08(-1.63%)
Apr 04, 2012 4.865 4.930 4.850 4.900 1,231,605 +0.16(+3.38%)
Apr 03, 2012 4.560 4.780 4.550 4.740 2,471,579 +0.17(+3.72%)
Apr 02, 2012 4.620 4.630 4.530 4.570 1,428,245 -0.04(-0.76%)
Mar 30, 2012 4.630 4.655 4.600 4.605 2,421,831 -0.04(-0.97%)
Mar 29, 2012 4.670 4.740 4.650 4.650 480,719 +0.00(+0.00%)
Mar 28, 2012 4.570 4.690 4.570 4.650 3,645,083 +0.10(+2.20%)
Mar 27, 2012 4.480 4.560 4.460 4.550 1,446,495 +0.07(+1.56%)
Mar 26, 2012 4.550 4.570 4.480 4.480 1,588,697 -0.15(-3.28%)
Mar 23, 2012 4.680 4.699 4.620 4.632 953,860 -0.12(-2.48%)
Mar 22, 2012 4.815 4.820 4.730 4.750 650,012 +0.04(+0.96%)
Mar 21, 2012 4.690 4.710 4.645 4.705 743,484 -0.00(-0.11%)
Mar 20, 2012 4.710 4.740 4.670 4.710 824,852 +0.08(+1.62%)
Mar 19, 2012 4.680 4.680 4.600 4.635 1,299,520 -0.02(-0.32%)
Mar 16, 2012 4.720 4.730 4.640 4.650 1,020,488 -0.02(-0.43%)
Mar 15, 2012 4.740 4.750 4.620 4.670 891,078 -0.07(-1.48%)
Mar 14, 2012 4.740 4.790 4.690 4.740 1,797,652 +0.14(+3.04%)
Mar 13, 2012 4.500 4.640 4.430 4.600 2,433,894 +0.14(+3.25%)
Mar 12, 2012 4.430 4.480 4.420 4.455 775,894 +0.07(+1.53%)
Mar 09, 2012 4.530 4.550 4.370 4.388 1,462,425 -0.04(-0.95%)
Mar 08, 2012 4.470 4.500 4.420 4.430 1,109,570 -0.08(-1.77%)
Mar 07, 2012 4.570 4.580 4.500 4.510 1,082,828 -0.06(-1.31%)
Mar 06, 2012 4.610 4.620 4.570 4.570 3,368,988 +0.16(+3.63%)
Mar 05, 2012 4.420 4.475 4.400 4.410 777,745 +0.03(+0.68%)
Mar 02, 2012 4.390 4.420 4.360 4.380 2,432,051 +0.01(+0.23%)
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.