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 )

2.085 -0.007 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2016 6.380 6.570 6.321 6.570 226,967 +0.08(+1.23%)
Mar 30, 2016 6.330 6.500 6.300 6.490 483,831 +0.26(+4.17%)
Mar 29, 2016 6.430 6.430 6.180 6.230 155,776 -0.21(-3.26%)
Mar 28, 2016 6.410 6.465 6.390 6.440 99,007 +0.02(+0.31%)
Mar 24, 2016 6.470 6.420 6.420 6.420 228,700 -0.03(-0.47%)
Mar 23, 2016 6.550 6.600 6.370 6.450 325,987 +0.18(+2.87%)
Mar 22, 2016 6.140 6.280 6.080 6.270 248,052 +0.08(+1.29%)
Mar 21, 2016 6.190 6.238 6.139 6.190 305,911 +0.08(+1.31%)
Mar 18, 2016 6.120 6.200 6.060 6.110 261,796 +0.05(+0.83%)
Mar 17, 2016 5.920 6.090 5.920 6.060 223,401 +0.03(+0.50%)
Mar 16, 2016 6.360 6.361 5.990 6.030 585,602 -0.27(-4.29%)
Mar 15, 2016 6.310 6.350 6.264 6.300 424,645 +0.01(+0.16%)
Mar 14, 2016 6.010 6.300 6.009 6.290 846,446 +0.19(+3.11%)
Mar 11, 2016 5.900 6.110 5.890 6.100 667,112 +0.23(+3.92%)
Mar 10, 2016 5.990 5.994 5.850 5.870 407,439 -0.20(-3.29%)
Mar 09, 2016 6.120 6.160 6.005 6.070 418,697 +0.09(+1.51%)
Mar 08, 2016 5.850 5.990 5.830 5.980 524,884 +0.06(+1.01%)
Mar 07, 2016 5.920 5.990 5.870 5.920 630,306 -0.04(-0.67%)
Mar 04, 2016 5.920 6.000 5.790 5.960 816,281 -0.00(-0.08%)
Mar 03, 2016 6.190 6.190 5.910 5.965 687,684 -0.21(-3.48%)
Mar 02, 2016 6.220 6.240 6.160 6.180 342,454 -0.09(-1.44%)
Mar 01, 2016 6.170 6.320 6.170 6.270 533,007 +0.07(+1.13%)
Feb 29, 2016 6.330 6.330 6.180 6.200 375,612 -0.20(-3.13%)
Feb 26, 2016 6.350 6.580 6.305 6.400 581,883 +0.12(+1.91%)
Feb 25, 2016 6.320 6.325 6.120 6.280 293,356 -0.04(-0.63%)
Feb 24, 2016 6.110 6.350 5.990 6.320 795,562 -0.06(-0.94%)
Feb 23, 2016 6.450 6.480 6.332 6.380 324,270 -0.27(-4.06%)
Feb 22, 2016 6.640 6.650 6.540 6.650 268,575 +0.31(+4.89%)
Feb 19, 2016 6.360 6.400 6.270 6.340 696,282 +0.12(+1.93%)
Feb 18, 2016 6.660 6.665 6.180 6.220 913,225 -0.42(-6.33%)
Feb 17, 2016 6.640 6.750 6.550 6.640 329,238 -0.12(-1.78%)
Feb 16, 2016 6.520 6.760 6.520 6.760 679,335 +0.55(+8.86%)
Feb 12, 2016 6.260 6.210 6.210 6.210 452,200 +0.08(+1.31%)
Feb 11, 2016 6.170 6.290 5.880 6.130 1,691,664 -0.68(-9.99%)
Feb 10, 2016 6.880 6.990 6.790 6.810 408,055 -0.12(-1.73%)
Feb 09, 2016 6.800 6.930 6.763 6.930 747,913 +0.05(+0.80%)
Feb 08, 2016 7.030 7.030 6.750 6.875 564,126 -0.24(-3.31%)
Feb 05, 2016 7.470 7.550 7.110 7.110 823,191 -0.26(-3.53%)
Feb 04, 2016 7.390 7.460 7.350 7.370 962,105 -0.20(-2.64%)
Feb 03, 2016 7.840 7.840 7.520 7.570 572,960 -0.18(-2.32%)
Feb 02, 2016 7.770 7.850 7.740 7.750 306,376 -0.01(-0.13%)
Feb 01, 2016 7.840 7.840 7.750 7.760 322,486 -0.17(-2.14%)
Jan 29, 2016 7.970 8.030 7.910 7.930 698,805 -0.05(-0.63%)
Jan 28, 2016 7.970 7.990 7.930 7.980 429,710 +0.21(+2.70%)
Jan 27, 2016 7.920 7.970 7.737 7.770 640,905 -0.08(-1.02%)
Jan 26, 2016 8.000 8.050 7.820 7.850 592,471 -0.22(-2.73%)
Jan 25, 2016 8.120 8.140 8.060 8.070 408,244 -0.17(-2.07%)
Jan 22, 2016 8.260 8.290 8.180 8.241 350,249 +0.05(+0.62%)
Jan 21, 2016 8.270 8.340 8.180 8.190 295,488 +0.00(+0.00%)
Jan 20, 2016 8.220 8.260 8.060 8.190 490,434 -0.24(-2.85%)
Jan 19, 2016 8.420 8.490 8.360 8.430 372,602 +0.01(+0.12%)
Jan 15, 2016 8.280 8.420 8.420 8.420 287,800 -0.18(-2.04%)
Jan 14, 2016 8.470 8.680 8.410 8.595 355,517 +0.29(+3.55%)
Jan 13, 2016 8.450 8.460 8.280 8.300 610,721 -0.08(-0.95%)
Jan 12, 2016 8.410 8.491 8.330 8.380 1,262,718 +0.08(+0.96%)
Jan 11, 2016 8.170 8.310 8.155 8.300 399,144 +0.16(+1.97%)
Jan 08, 2016 8.160 8.236 8.101 8.140 411,069 +0.08(+0.99%)
Jan 07, 2016 8.100 8.200 8.032 8.060 474,524 -0.26(-3.12%)
Jan 06, 2016 8.350 8.420 8.289 8.320 405,396 -0.25(-2.92%)
Jan 05, 2016 8.580 8.610 8.520 8.570 214,174 -0.06(-0.70%)
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.