Breaking News Bar

Business News and Information

DB Gold -2X ETN Powershares (NY: DZZ )

2.723 USD +0.044 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.700 5.790 5.680 5.750 747,999 -0.01(-0.17%)
Feb 27, 2017 5.700 5.760 5.630 5.760 287,461 +0.06(+1.14%)
Feb 24, 2017 5.690 5.740 5.680 5.695 140,397 -0.08(-1.39%)
Feb 23, 2017 5.800 5.805 5.755 5.775 150,132 -0.11(-1.95%)
Feb 22, 2017 5.880 5.955 5.880 5.890 117,533 -0.01(-0.17%)
Feb 21, 2017 5.980 6.010 5.875 5.900 109,308 -0.00(-0.08%)
Feb 17, 2017 5.905 5.905 5.905 0 +0.04(+0.60%)
Feb 16, 2017 5.900 5.900 5.840 5.870 193,472 -0.06(-1.01%)
Feb 15, 2017 6.060 6.067 5.930 5.930 93,951 -0.06(-1.00%)
Feb 14, 2017 5.940 6.050 5.937 5.990 99,898 -0.01(-0.17%)
Feb 13, 2017 6.010 6.065 6.000 6.000 178,994 +0.08(+1.35%)
Feb 10, 2017 6.020 6.020 5.900 5.920 160,326 -0.03(-0.50%)
Feb 09, 2017 5.850 5.960 5.821 5.950 148,993 +0.10(+1.71%)
Feb 08, 2017 5.860 5.890 5.810 5.850 263,658 -0.08(-1.35%)
Feb 07, 2017 5.950 5.960 5.900 5.930 265,500 +0.02(+0.34%)
Feb 06, 2017 5.990 6.020 5.900 5.910 193,100 -0.16(-2.64%)
Feb 03, 2017 6.120 6.125 6.060 6.070 148,402 -0.04(-0.57%)
Feb 02, 2017 6.050 6.126 6.020 6.105 128,433 -0.07(-1.13%)
Feb 01, 2017 6.240 6.280 6.090 6.175 78,694 +0.04(+0.73%)
Jan 31, 2017 6.170 6.180 6.100 6.130 294,522 -0.19(-3.01%)
Jan 30, 2017 6.370 6.376 6.290 6.320 238,331 -0.06(-1.01%)
Jan 27, 2017 6.450 6.460 6.370 6.385 113,803 -0.03(-0.40%)
Jan 26, 2017 6.420 6.460 6.380 6.410 126,124 +0.14(+2.23%)
Jan 25, 2017 6.310 6.350 6.260 6.270 159,666 +0.12(+1.95%)
Jan 24, 2017 6.100 6.190 6.070 6.150 83,088 +0.06(+0.99%)
Jan 23, 2017 6.120 6.160 6.050 6.090 179,811 -0.08(-1.38%)
Jan 20, 2017 6.250 6.270 6.110 6.175 158,016 -0.04(-0.72%)
Jan 19, 2017 6.280 6.330 6.200 6.220 140,872 +0.01(+0.10%)
Jan 18, 2017 6.100 6.244 6.080 6.214 106,726 +0.13(+2.20%)
Jan 17, 2017 6.080 6.125 6.070 6.080 158,079 -0.21(-3.26%)
Jan 13, 2017 6.285 6.285 6.285 0 -0.02(-0.40%)
Jan 12, 2017 6.260 6.335 6.200 6.310 198,181 -0.06(-0.93%)
Jan 11, 2017 6.450 6.540 6.290 6.370 210,998 -0.05(-0.79%)
Jan 10, 2017 6.460 6.480 6.390 6.420 159,844 -0.06(-0.93%)
Jan 09, 2017 6.540 6.540 6.449 6.480 87,582 -0.11(-1.67%)
Jan 06, 2017 6.590 6.619 6.530 6.590 100,554 +0.10(+1.54%)
Jan 05, 2017 6.550 6.555 6.450 6.490 154,676 -0.21(-3.13%)
Jan 04, 2017 6.690 6.730 6.665 6.700 181,420 -0.08(-1.18%)
Jan 03, 2017 6.860 6.870 6.690 6.780 167,538 -0.08(-1.09%)
Dec 30, 2016 6.855 6.855 6.855 0 +0.08(+1.11%)
Dec 29, 2016 6.900 6.910 6.755 6.780 340,612 -0.18(-2.59%)
Dec 28, 2016 7.000 7.010 6.945 6.960 66,721 -0.02(-0.29%)
Dec 27, 2016 6.980 7.017 6.970 6.980 78,469 -0.08(-1.13%)
Dec 23, 2016 7.060 7.060 7.060 0 -0.04(-0.49%)
Dec 22, 2016 7.080 7.100 7.041 7.095 49,753 +0.03(+0.41%)
Dec 21, 2016 7.010 7.070 7.000 7.066 51,130 +0.01(+0.09%)
Dec 20, 2016 7.110 7.120 7.050 7.060 90,783 +0.09(+1.25%)
Dec 19, 2016 6.980 6.994 6.940 6.973 79,029 -0.06(-0.81%)
Dec 16, 2016 7.050 7.097 6.950 7.030 128,956 -0.08(-1.13%)
Dec 15, 2016 7.060 7.150 7.045 7.110 274,173 +0.18(+2.52%)
Dec 14, 2016 6.680 6.965 6.680 6.935 379,126 +0.18(+2.66%)
Dec 13, 2016 6.730 6.793 6.730 6.755 162,808 +0.04(+0.67%)
Dec 12, 2016 6.740 6.760 6.675 6.710 119,805 -0.04(-0.59%)
Dec 09, 2016 6.660 6.780 6.660 6.750 132,009 +0.14(+2.12%)
Dec 08, 2016 6.600 6.627 6.590 6.610 103,764 +0.03(+0.46%)
Dec 07, 2016 6.560 6.590 6.520 6.580 188,964 -0.06(-0.90%)
Dec 06, 2016 6.610 6.660 6.575 6.640 62,326 +0.02(+0.30%)
Dec 05, 2016 6.680 6.770 6.550 6.620 148,886 +0.07(+1.07%)
Dec 02, 2016 6.590 6.590 6.540 6.550 135,487 -0.06(-0.96%)
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.
 
bottom clear