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 )

1.975 +0.025 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2014 6.560 6.640 6.525 6.630 270,023 +0.08(+1.22%)
Mar 28, 2014 6.590 6.610 6.510 6.550 190,340 +0.00(+0.00%)
Mar 27, 2014 6.500 6.580 6.470 6.550 213,616 +0.09(+1.39%)
Mar 26, 2014 6.370 6.490 6.370 6.460 543,194 +0.09(+1.41%)
Mar 25, 2014 6.360 6.380 6.320 6.370 264,912 -0.02(-0.31%)
Mar 24, 2014 6.310 6.390 6.290 6.390 398,817 +0.24(+3.90%)
Mar 21, 2014 6.110 6.160 6.100 6.150 1,011,018 -0.08(-1.28%)
Mar 20, 2014 6.240 6.250 6.180 6.230 374,845 +0.03(+0.40%)
Mar 19, 2014 6.050 6.210 6.040 6.205 459,301 +0.25(+4.11%)
Mar 18, 2014 5.970 5.980 5.890 5.960 352,044 +0.11(+1.88%)
Mar 17, 2014 5.750 5.890 5.700 5.850 323,706 +0.15(+2.63%)
Mar 14, 2014 5.650 5.780 5.640 5.700 520,016 -0.10(-1.72%)
Mar 13, 2014 5.870 5.870 5.760 5.800 296,014 -0.05(-0.85%)
Mar 12, 2014 5.870 5.870 5.810 5.850 849,831 -0.17(-2.82%)
Mar 11, 2014 6.020 6.120 6.000 6.020 321,260 -0.09(-1.39%)
Mar 10, 2014 6.130 6.130 6.060 6.105 188,640 -0.00(-0.08%)
Mar 07, 2014 6.190 6.190 6.090 6.110 154,000 +0.12(+2.00%)
Mar 06, 2014 6.050 6.070 5.980 5.990 275,604 -0.14(-2.28%)
Mar 05, 2014 6.160 6.190 6.080 6.130 114,475 -0.01(-0.24%)
Mar 04, 2014 6.170 6.180 6.091 6.145 372,925 +0.15(+2.59%)
Mar 03, 2014 6.020 6.040 5.960 5.990 667,018 -0.27(-4.31%)
Feb 28, 2014 6.170 6.290 6.160 6.260 257,280 +0.09(+1.46%)
Feb 27, 2014 6.160 6.200 6.109 6.170 197,141 -0.02(-0.32%)
Feb 26, 2014 6.150 6.260 6.120 6.190 453,119 +0.14(+2.23%)
Feb 25, 2014 6.130 6.130 6.020 6.055 562,748 -0.03(-0.41%)
Feb 24, 2014 6.140 6.160 6.080 6.080 489,113 -0.17(-2.72%)
Feb 21, 2014 6.250 6.300 6.200 6.250 226,433 +0.00(+0.00%)
Feb 20, 2014 6.360 6.390 6.240 6.250 385,174 -0.17(-2.65%)
Feb 19, 2014 6.290 6.420 6.270 6.420 323,910 +0.16(+2.47%)
Feb 18, 2014 6.290 6.315 6.240 6.265 340,254 -0.04(-0.71%)
Feb 14, 2014 6.320 6.310 6.310 6.310 882,900 -0.20(-3.07%)
Feb 13, 2014 6.610 6.610 6.500 6.510 369,569 -0.13(-1.96%)
Feb 12, 2014 6.650 6.670 6.570 6.640 288,986 -0.01(-0.15%)
Feb 11, 2014 6.765 6.780 6.600 6.650 533,242 -0.18(-2.64%)
Feb 10, 2014 6.840 6.850 6.800 6.830 282,451 -0.08(-1.16%)
Feb 07, 2014 7.020 7.020 6.910 6.910 175,847 -0.12(-1.71%)
Feb 06, 2014 7.020 7.078 7.000 7.030 94,854 +0.01(+0.14%)
Feb 05, 2014 6.970 7.080 6.960 7.020 302,913 -0.04(-0.57%)
Feb 04, 2014 7.130 7.140 7.050 7.060 151,892 +0.04(+0.57%)
Feb 03, 2014 7.130 7.140 6.930 7.020 591,048 -0.16(-2.23%)
Jan 31, 2014 7.100 7.240 7.050 7.180 334,182 -0.03(-0.35%)
Jan 30, 2014 7.220 7.230 7.160 7.205 538,310 +0.36(+5.18%)
Jan 29, 2014 6.890 7.010 6.850 6.850 374,499 -0.21(-2.97%)
Jan 28, 2014 7.000 7.120 6.998 7.060 209,806 +0.01(+0.14%)
Jan 27, 2014 6.950 7.079 6.910 7.050 501,520 +0.19(+2.77%)
Jan 24, 2014 6.900 6.970 6.850 6.860 572,740 -0.08(-1.15%)
Jan 23, 2014 7.050 7.050 6.900 6.940 759,170 -0.34(-4.67%)
Jan 22, 2014 7.220 7.290 7.210 7.280 286,560 +0.07(+0.97%)
Jan 21, 2014 7.280 7.280 7.180 7.210 335,764 +0.16(+2.27%)
Jan 17, 2014 7.130 7.050 7.050 7.050 252,000 -0.16(-2.22%)
Jan 16, 2014 7.200 7.230 7.190 7.210 73,737 -0.02(-0.28%)
Jan 15, 2014 7.200 7.300 7.210 7.230 175,971 +0.03(+0.42%)
Jan 14, 2014 7.100 7.210 7.040 7.200 259,673 +0.16(+2.27%)
Jan 13, 2014 7.140 7.150 7.040 7.040 489,434 -0.11(-1.54%)
Jan 10, 2014 7.220 7.230 7.121 7.150 255,292 -0.24(-3.25%)
Jan 09, 2014 7.430 7.440 7.358 7.390 151,014 -0.04(-0.54%)
Jan 08, 2014 7.460 7.500 7.380 7.430 472,228 +0.10(+1.36%)
Jan 07, 2014 7.380 7.430 7.320 7.330 353,666 +0.09(+1.24%)
Jan 06, 2014 7.210 7.370 7.130 7.240 620,587 -0.04(-0.55%)
Jan 03, 2014 7.350 7.368 7.230 7.280 504,762 -0.15(-2.02%)
Jan 02, 2014 7.450 7.470 7.350 7.430 549,024 -0.26(-3.38%)
Dec 31, 2013 7.860 7.690 7.690 7.690 582,100 -0.09(-1.16%)
Dec 30, 2013 7.660 7.800 7.660 7.780 428,593 +0.21(+2.77%)
Dec 27, 2013 7.550 7.610 7.550 7.570 299,000 -0.05(-0.66%)
Dec 26, 2013 7.570 7.630 7.560 7.620 449,172 -0.08(-1.04%)
Dec 24, 2013 7.740 7.750 7.682 7.700 85,608 -0.05(-0.65%)
Dec 23, 2013 7.760 7.780 7.700 7.750 200,604 +0.03(+0.39%)
Dec 20, 2013 7.750 7.820 7.660 7.720 525,606 -0.14(-1.78%)
Dec 19, 2013 7.720 7.880 7.710 7.860 729,473 +0.34(+4.52%)
Dec 18, 2013 7.360 7.560 7.240 7.520 573,412 +0.12(+1.62%)
Dec 17, 2013 7.370 7.430 7.260 7.400 230,269 +0.12(+1.65%)
Dec 16, 2013 7.330 7.370 7.150 7.280 448,007 -0.04(-0.55%)
Dec 13, 2013 7.360 7.380 7.300 7.320 169,051 -0.12(-1.61%)
Dec 12, 2013 7.410 7.470 7.383 7.440 379,301 +0.31(+4.27%)
Dec 11, 2013 7.050 7.140 7.020 7.135 405,669 +0.10(+1.49%)
Dec 10, 2013 6.990 7.060 6.960 7.030 617,121 -0.24(-3.30%)
Dec 09, 2013 7.360 7.370 7.250 7.270 1,065,057 -0.15(-2.02%)
Dec 06, 2013 7.390 7.470 7.339 7.420 433,336 -0.02(-0.27%)
Dec 05, 2013 7.450 7.540 7.350 7.440 580,316 +0.20(+2.76%)
Dec 04, 2013 7.440 7.460 7.150 7.240 1,057,801 -0.25(-3.34%)
Dec 03, 2013 7.535 7.561 7.450 7.490 500,775 -0.04(-0.53%)
Dec 02, 2013 7.330 7.541 7.328 7.530 1,073,478 +0.36(+5.02%)
Nov 29, 2013 7.160 7.170 7.120 7.170 286,157 -0.12(-1.65%)
Nov 27, 2013 7.175 7.300 7.150 7.290 579,679 +0.04(+0.55%)
Nov 26, 2013 7.250 7.270 7.190 7.250 520,391 +0.08(+1.10%)
Nov 25, 2013 7.320 7.320 7.130 7.171 1,382,504 -0.07(-0.95%)
Nov 22, 2013 7.210 7.250 7.190 7.240 2,378,123 +0.00(+0.00%)
Nov 21, 2013 7.250 7.300 7.200 7.240 866,246 +0.02(+0.28%)
Nov 20, 2013 7.060 7.259 6.992 7.220 1,282,615 +0.28(+4.03%)
Nov 19, 2013 6.940 6.940 6.890 6.940 352,555 +0.00(+0.00%)
Nov 18, 2013 6.850 6.980 6.830 6.940 1,000,839 +0.14(+2.06%)
Nov 15, 2013 6.800 6.811 6.770 6.800 454,935 +0.00(+0.00%)
Nov 14, 2013 6.840 6.840 6.730 6.800 812,946 -0.19(-2.72%)
Nov 12, 2013 6.870 7.050 6.840 6.990 581,526 +0.15(+2.19%)
Nov 11, 2013 6.835 6.860 6.830 6.840 173,202 +0.05(+0.74%)
Nov 08, 2013 6.770 6.860 6.770 6.790 470,435 +0.19(+2.88%)
Nov 07, 2013 6.600 6.640 6.540 6.600 352,631 +0.10(+1.54%)
Nov 06, 2013 6.520 6.530 6.480 6.500 132,674 -0.08(-1.14%)
Nov 05, 2013 6.560 6.620 6.540 6.575 256,280 +0.03(+0.38%)
Nov 04, 2013 6.520 6.550 6.480 6.550 134,179 +0.01(+0.15%)
Nov 01, 2013 6.540 6.620 6.515 6.540 387,253 +0.09(+1.40%)
Oct 31, 2013 6.430 6.490 6.381 6.450 1,081,243 +0.19(+3.04%)
Oct 30, 2013 6.140 6.350 6.110 6.260 512,638 +0.01(+0.16%)
Oct 29, 2013 6.200 6.270 6.178 6.250 496,818 +0.08(+1.30%)
Oct 28, 2013 6.180 6.210 6.080 6.170 796,316 -0.01(-0.16%)
Oct 25, 2013 6.270 6.275 6.150 6.180 464,474 -0.06(-0.93%)
Oct 24, 2013 6.290 6.290 6.180 6.238 358,523 -0.11(-1.76%)
Oct 23, 2013 6.370 6.390 6.330 6.350 180,630 +0.05(+0.79%)
Oct 22, 2013 6.400 6.410 6.250 6.300 477,361 -0.23(-3.52%)
Oct 21, 2013 6.530 6.550 6.495 6.530 252,324 -0.02(-0.31%)
Oct 18, 2013 6.540 6.570 6.500 6.550 241,270 +0.06(+0.92%)
Oct 17, 2013 6.520 6.550 6.450 6.490 931,527 -0.39(-5.67%)
Oct 16, 2013 6.900 6.980 6.850 6.880 526,151 +0.01(+0.15%)
Oct 15, 2013 7.000 7.015 6.800 6.870 725,619 -0.07(-1.01%)
Oct 14, 2013 6.830 6.945 6.810 6.940 324,506 -0.03(-0.42%)
Oct 11, 2013 7.000 7.040 6.950 6.970 655,821 +0.16(+2.35%)
Oct 10, 2013 6.700 6.810 6.650 6.810 478,722 +0.18(+2.71%)
Oct 09, 2013 6.610 6.728 6.550 6.630 1,192,504 +0.14(+2.16%)
Oct 08, 2013 6.450 6.500 6.382 6.490 165,871 +0.03(+0.46%)
Oct 07, 2013 6.510 6.510 6.400 6.460 214,276 -0.12(-1.82%)
Oct 04, 2013 6.520 6.620 6.520 6.580 154,672 +0.08(+1.15%)
Oct 03, 2013 6.550 6.600 6.470 6.505 376,402 -0.02(-0.29%)
Oct 02, 2013 6.690 6.690 6.450 6.524 360,648 -0.25(-3.64%)
Oct 01, 2013 6.710 6.840 6.700 6.770 757,987 +0.43(+6.78%)
Sep 27, 2013 6.340 6.348 6.292 6.340 1,417,467 -0.11(-1.71%)
Sep 26, 2013 6.380 6.480 6.342 6.450 253,883 +0.10(+1.57%)
Sep 25, 2013 6.450 6.450 6.322 6.350 402,469 -0.11(-1.70%)
Sep 24, 2013 6.560 6.568 6.410 6.460 392,603 -0.01(-0.15%)
Sep 23, 2013 6.480 6.490 6.390 6.470 879,716 +0.04(+0.62%)
Sep 20, 2013 6.190 6.430 6.180 6.430 629,383 +0.34(+5.58%)
Sep 19, 2013 6.080 6.150 6.010 6.090 1,906,326 +0.01(+0.16%)
Sep 18, 2013 6.660 6.679 6.070 6.080 1,846,009 -0.48(-7.30%)
Sep 17, 2013 6.540 6.590 6.520 6.559 333,646 -0.01(-0.17%)
Sep 16, 2013 6.480 6.579 6.440 6.570 580,677 +0.12(+1.86%)
Sep 13, 2013 6.480 6.585 6.440 6.450 986,968 +0.00(+0.00%)
Sep 12, 2013 6.380 6.460 6.365 6.450 672,929 +0.34(+5.56%)
Sep 11, 2013 6.130 6.150 6.100 6.110 489,141 +0.01(+0.16%)
Sep 10, 2013 6.120 6.170 6.090 6.100 487,094 +0.17(+2.87%)
Sep 09, 2013 5.900 5.940 5.890 5.930 450,805 +0.02(+0.42%)
Sep 06, 2013 5.970 5.970 5.890 5.905 398,431 -0.17(-2.87%)
Sep 05, 2013 5.910 6.110 5.890 6.079 2,078,647 +0.21(+3.57%)
Sep 04, 2013 5.860 5.940 5.850 5.870 2,701,668 +0.16(+2.80%)
Sep 03, 2013 5.800 5.830 5.680 5.710 263,889 -0.16(-2.73%)
Aug 30, 2013 5.890 5.899 5.760 5.870 1,055,255 +0.14(+2.44%)
Aug 29, 2013 5.720 5.777 5.661 5.730 468,386 +0.08(+1.42%)
Aug 28, 2013 5.590 5.650 5.570 5.650 465,231 +0.00(+0.00%)
Aug 27, 2013 5.620 5.660 5.570 5.650 835,881 -0.13(-2.25%)
Aug 26, 2013 5.840 5.920 5.770 5.780 295,498 -0.07(-1.20%)
Aug 23, 2013 6.100 6.100 5.810 5.850 1,691,209 -0.22(-3.62%)
Aug 22, 2013 6.080 6.110 6.005 6.070 190,877 -0.07(-1.14%)
Aug 21, 2013 6.180 6.200 6.000 6.140 789,483 +0.04(+0.66%)
Aug 20, 2013 6.140 6.142 6.040 6.100 630,835 -0.05(-0.81%)
Aug 19, 2013 6.100 6.180 6.090 6.150 166,742 +0.06(+0.99%)
Aug 16, 2013 6.080 6.200 6.080 6.090 850,703 -0.09(-1.46%)
Aug 15, 2013 6.580 6.600 6.110 6.180 1,995,522 -0.28(-4.33%)
Aug 14, 2013 6.600 6.610 6.460 6.460 257,584 -0.14(-2.12%)
Aug 13, 2013 6.520 6.630 6.500 6.600 347,585 +0.15(+2.33%)
Aug 12, 2013 6.380 6.480 6.370 6.450 754,088 -0.25(-3.73%)
Aug 09, 2013 6.730 6.750 6.660 6.700 352,931 +0.01(+0.15%)
Aug 08, 2013 6.920 6.920 6.680 6.690 519,022 -0.30(-4.29%)
Aug 07, 2013 7.000 7.020 6.935 6.990 559,614 -0.02(-0.29%)
Aug 06, 2013 6.970 7.040 6.940 7.010 511,142 +0.21(+3.09%)
Aug 05, 2013 6.810 6.850 6.710 6.800 354,193 +0.05(+0.74%)
Aug 02, 2013 6.710 6.750 6.660 6.750 399,515 +0.03(+0.45%)
Aug 01, 2013 6.580 6.730 6.580 6.720 241,390 +0.14(+2.13%)
Jul 31, 2013 6.560 6.780 6.470 6.580 730,019 +0.06(+0.92%)
Jul 30, 2013 6.540 6.620 6.500 6.520 122,934 +0.05(+0.77%)
Jul 29, 2013 6.460 6.490 6.430 6.470 317,837 +0.03(+0.47%)
Jul 26, 2013 6.520 6.690 6.400 6.440 425,620 -0.01(-0.16%)
Jul 25, 2013 6.580 6.585 6.432 6.450 262,512 -0.14(-2.20%)
Jul 24, 2013 6.390 6.680 6.350 6.595 664,898 +0.29(+4.52%)
Jul 23, 2013 6.440 6.490 6.270 6.310 581,646 -0.11(-1.71%)
Jul 22, 2013 6.590 6.920 6.350 6.420 1,096,868 -0.50(-7.23%)
Jul 19, 2013 6.970 7.050 6.880 6.920 519,970 -0.14(-1.98%)
Jul 18, 2013 7.050 7.090 7.000 7.060 1,472,501 -0.09(-1.28%)
Jul 17, 2013 6.920 7.220 6.843 7.151 1,414,626 +0.21(+3.04%)
Jul 16, 2013 6.950 7.000 6.900 6.940 382,088 -0.10(-1.42%)
Jul 15, 2013 7.050 7.070 7.010 7.040 119,825 +0.00(+0.00%)
Jul 12, 2013 7.120 7.140 7.020 7.040 483,698 +0.02(+0.28%)
Jul 11, 2013 7.020 7.120 7.010 7.020 944,664 -0.44(-5.90%)
Jul 10, 2013 7.420 7.500 7.292 7.460 537,342 -0.05(-0.67%)
Jul 09, 2013 7.500 7.579 7.480 7.510 368,999 -0.14(-1.83%)
Jul 08, 2013 7.670 7.760 7.590 7.650 334,141 -0.19(-2.42%)
Jul 05, 2013 7.830 8.000 7.815 7.840 663,424 +0.36(+4.81%)
Jul 03, 2013 7.490 7.510 7.340 7.480 451,513 -0.09(-1.19%)
Jul 02, 2013 7.390 7.600 7.380 7.570 703,183 +0.14(+1.88%)
Jul 01, 2013 7.575 7.640 7.310 7.430 1,335,426 -0.25(-3.26%)
Jun 28, 2013 8.070 8.130 7.670 7.680 2,463,166 -0.12(-1.54%)
Jun 26, 2013 7.650 7.810 7.650 7.800 2,139,283 +0.48(+6.56%)
Jun 25, 2013 7.290 7.369 7.270 7.320 1,190,703 +0.05(+0.69%)
Jun 24, 2013 7.240 7.330 7.202 7.270 865,450 +0.10(+1.39%)
Jun 21, 2013 7.200 7.220 7.045 7.170 902,215 -0.14(-1.92%)
Jun 20, 2013 7.150 7.330 7.000 7.310 2,467,695 +0.65(+9.76%)
Jun 19, 2013 6.470 6.670 6.435 6.660 802,539 +0.15(+2.30%)
Jun 18, 2013 6.450 6.560 6.431 6.510 709,246 +0.16(+2.52%)
Jun 17, 2013 6.350 6.380 6.330 6.350 225,356 +0.05(+0.79%)
Jun 14, 2013 6.330 6.350 6.285 6.300 225,114 -0.06(-0.94%)
Jun 13, 2013 6.400 6.440 6.323 6.360 293,313 +0.04(+0.63%)
Jun 12, 2013 6.440 6.440 6.260 6.320 367,217 -0.08(-1.25%)
Jun 11, 2013 6.500 6.500 6.385 6.400 372,050 +0.06(+0.87%)
Jun 10, 2013 6.400 6.431 6.318 6.345 276,377 -0.07(-1.01%)
Jun 07, 2013 6.320 6.415 6.290 6.410 2,251,294 +0.31(+5.08%)
Jun 06, 2013 6.210 6.239 6.000 6.100 813,742 -0.10(-1.61%)
Jun 05, 2013 6.210 6.240 6.130 6.200 482,878 -0.02(-0.32%)
Jun 04, 2013 6.230 6.310 6.210 6.220 254,837 +0.11(+1.80%)
Jun 03, 2013 6.260 6.290 6.060 6.110 367,045 -0.24(-3.78%)
May 31, 2013 6.180 6.350 6.175 6.350 1,010,757 +0.24(+3.93%)
May 30, 2013 6.120 6.160 6.080 6.110 640,892 -0.15(-2.40%)
May 29, 2013 6.320 6.355 6.260 6.260 514,832 -0.11(-1.73%)
May 28, 2013 6.360 6.430 6.150 6.370 742,873 +0.02(+0.31%)
May 24, 2013 6.320 6.360 6.290 6.350 451,132 +0.07(+1.11%)
May 23, 2013 6.280 6.400 6.260 6.280 902,890 -0.21(-3.24%)
May 22, 2013 6.320 6.570 6.100 6.490 3,503,167 +0.07(+1.09%)
May 21, 2013 6.470 6.530 6.360 6.420 1,013,295 +0.17(+2.72%)
May 20, 2013 6.580 6.580 6.220 6.250 2,216,256 -0.31(-4.73%)
May 17, 2013 6.400 6.570 6.370 6.560 1,262,582 +0.24(+3.80%)
May 16, 2013 6.395 6.410 6.290 6.320 1,635,705 +0.04(+0.64%)
May 15, 2013 6.130 6.310 6.090 6.280 1,304,869 +0.30(+5.02%)
May 13, 2013 5.980 6.000 5.940 5.980 467,581 +0.09(+1.53%)
May 10, 2013 6.000 6.070 5.880 5.890 1,197,099 +0.11(+1.90%)
May 09, 2013 5.750 5.808 5.660 5.780 786,556 +0.12(+2.12%)
May 08, 2013 5.710 5.730 5.633 5.660 612,365 -0.15(-2.58%)
May 07, 2013 5.820 5.900 5.800 5.810 2,052,624 +0.12(+2.11%)
May 06, 2013 5.670 5.720 5.659 5.690 478,489 +0.00(+0.00%)
May 03, 2013 5.720 5.730 5.670 5.690 1,879,858 -0.02(-0.35%)
May 02, 2013 5.700 5.720 5.652 5.710 363,082 -0.06(-1.04%)
May 01, 2013 5.810 5.910 5.730 5.770 2,718,724 +0.13(+2.30%)
Apr 30, 2013 5.670 5.710 5.630 5.640 778,665 -0.04(-0.70%)
Apr 29, 2013 5.670 5.720 5.640 5.680 439,160 -0.08(-1.39%)
Apr 26, 2013 5.670 5.809 5.598 5.760 1,610,217 +0.04(+0.70%)
Apr 25, 2013 5.810 5.827 5.680 5.720 1,054,950 -0.20(-3.38%)
Apr 24, 2013 5.940 5.970 5.900 5.920 356,141 -0.09(-1.50%)
Apr 23, 2013 5.990 6.070 5.990 6.010 623,155 +0.06(+1.01%)
Apr 22, 2013 5.930 5.990 5.920 5.950 790,352 -0.15(-2.46%)
Apr 19, 2013 6.060 6.140 6.060 6.100 733,299 -0.08(-1.29%)
Apr 18, 2013 6.190 6.218 6.110 6.180 638,966 -0.09(-1.44%)
Apr 17, 2013 6.210 6.300 6.130 6.270 1,665,466 +0.00(+0.00%)
Apr 16, 2013 6.140 6.330 6.122 6.270 2,286,585 -0.09(-1.42%)
Apr 15, 2013 6.065 6.410 6.020 6.360 4,791,492 +0.79(+14.18%)
Apr 12, 2013 5.260 5.690 5.250 5.570 1,632,652 +0.45(+8.79%)
Apr 11, 2013 5.140 5.140 5.070 5.120 312,131 -0.01(-0.19%)
Apr 10, 2013 5.000 5.140 5.000 5.130 329,849 +0.17(+3.43%)
Apr 09, 2013 5.030 5.038 4.930 4.960 204,342 -0.09(-1.78%)
Apr 08, 2013 5.060 5.080 5.020 5.050 113,317 +0.04(+0.80%)
Apr 05, 2013 5.080 5.110 4.990 5.010 383,343 -0.15(-2.91%)
Apr 04, 2013 5.210 5.210 5.140 5.160 606,544 +0.02(+0.39%)
Apr 03, 2013 5.050 5.190 5.020 5.140 590,158 +0.12(+2.39%)
Apr 02, 2013 4.980 5.038 4.970 5.020 280,394 +0.13(+2.66%)
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.