Breaking News Bar

Business News and Information

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

2.790 USD -0.040 (-1.41%)
Streaming Delayed Price Updated: 9:49 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.960 5.030 4.950 5.000 502,450 +0.09(+1.83%)
Feb 27, 2013 4.850 4.934 4.850 4.910 435,664 +0.10(+2.08%)
Feb 26, 2013 4.920 4.980 4.780 4.810 1,115,678 -0.18(-3.61%)
Feb 22, 2013 5.030 5.060 4.990 4.990 264,525 -0.02(-0.40%)
Feb 21, 2013 5.050 5.060 4.970 5.010 960,673 -0.07(-1.38%)
Feb 20, 2013 4.945 5.110 4.941 5.080 1,469,840 +0.21(+4.42%)
Feb 19, 2013 4.840 4.890 4.830 4.865 888,881 +0.03(+0.52%)
Feb 15, 2013 4.800 4.898 4.793 4.840 1,722,257 +0.14(+2.98%)
Feb 14, 2013 4.640 4.710 4.620 4.700 303,119 +0.04(+0.97%)
Feb 13, 2013 4.610 4.670 4.610 4.655 824,516 +0.04(+0.98%)
Feb 12, 2013 4.640 4.650 4.590 4.610 731,760 -0.00(-0.11%)
Feb 11, 2013 4.600 4.640 4.590 4.615 867,418 +0.11(+2.33%)
Feb 08, 2013 4.520 4.520 4.480 4.510 147,089 +0.02(+0.45%)
Feb 07, 2013 4.520 4.520 4.430 4.490 275,447 +0.03(+0.67%)
Feb 06, 2013 4.480 4.480 4.450 4.460 121,928 -0.02(-0.45%)
Feb 04, 2013 4.530 4.530 4.460 4.480 134,359 -0.03(-0.67%)
Feb 01, 2013 4.450 4.530 4.437 4.510 370,965 -0.02(-0.44%)
Jan 31, 2013 4.500 4.567 4.490 4.530 602,182 +0.06(+1.34%)
Jan 30, 2013 4.450 4.470 4.410 4.470 296,474 -0.06(-1.32%)
Jan 29, 2013 4.540 4.550 4.520 4.530 208,380 -0.05(-1.09%)
Jan 28, 2013 4.580 4.590 4.558 4.580 217,773 +0.02(+0.44%)
Jan 25, 2013 4.560 4.570 4.532 4.560 141,782 +0.05(+1.11%)
Jan 24, 2013 4.480 4.518 4.468 4.510 379,938 +0.10(+2.27%)
Jan 23, 2013 4.380 4.420 4.370 4.410 257,376 +0.02(+0.46%)
Jan 22, 2013 4.390 4.400 4.350 4.390 232,982 -0.03(-0.68%)
Jan 18, 2013 4.380 4.420 4.380 4.420 169,302 +0.01(+0.26%)
Jan 17, 2013 4.490 4.490 4.340 4.408 574,766 -0.03(-0.71%)
Jan 16, 2013 4.450 4.465 4.430 4.440 245,053 -0.00(-0.11%)
Jan 15, 2013 4.440 4.460 4.410 4.445 314,433 -0.05(-1.22%)
Jan 14, 2013 4.490 4.522 4.480 4.500 477,593 -0.03(-0.66%)
Jan 11, 2013 4.490 4.580 4.482 4.530 733,005 +0.06(+1.34%)
Jan 10, 2013 4.500 4.501 4.450 4.470 425,968 -0.09(-1.97%)
Jan 09, 2013 4.540 4.600 4.540 4.560 789,628 +0.01(+0.22%)
Jan 08, 2013 4.560 4.589 4.530 4.550 611,161 -0.06(-1.30%)
Jan 07, 2013 4.620 4.635 4.590 4.610 164,466 +0.04(+0.99%)
Jan 04, 2013 4.610 4.650 4.550 4.565 733,907 +0.04(+0.77%)
Jan 03, 2013 4.450 4.540 4.430 4.530 366,617 +0.11(+2.49%)
Jan 02, 2013 4.372 4.420 4.362 4.420 1,344,900 -0.05(-1.12%)
Dec 31, 2012 4.530 4.539 4.435 4.470 786,401 -0.09(-1.97%)
Dec 28, 2012 4.530 4.580 4.530 4.560 441,798 +0.04(+0.88%)
Dec 27, 2012 4.560 4.579 4.510 4.520 381,206 -0.02(-0.44%)
Dec 26, 2012 4.510 4.548 4.500 4.540 108,821 +0.00(+0.00%)
Dec 24, 2012 4.530 4.558 4.530 4.540 252,680 -0.02(-0.44%)
Dec 21, 2012 4.590 4.590 4.540 4.560 779,936 -0.03(-0.65%)
Dec 20, 2012 4.585 4.670 4.570 4.590 1,193,287 +0.09(+2.00%)
Dec 19, 2012 4.515 4.530 4.460 4.500 596,421 +0.03(+0.67%)
Dec 18, 2012 4.360 4.540 4.350 4.470 672,722 +0.11(+2.64%)
Dec 17, 2012 4.370 4.370 4.340 4.355 185,958 -0.00(-0.11%)
Dec 14, 2012 4.370 4.380 4.350 4.360 185,783 +0.01(+0.23%)
Dec 13, 2012 4.380 4.390 4.330 4.350 416,841 +0.07(+1.64%)
Dec 12, 2012 4.250 4.310 4.220 4.280 402,067 +0.00(+0.00%)
Dec 11, 2012 4.310 4.310 4.280 4.280 222,325 +0.00(+0.00%)
Dec 10, 2012 4.260 4.284 4.260 4.280 133,843 -0.04(-0.81%)
Dec 07, 2012 4.320 4.340 4.310 4.315 97,710 -0.03(-0.69%)
Dec 06, 2012 4.390 4.400 4.320 4.345 394,793 -0.03(-0.69%)
Dec 05, 2012 4.370 4.420 4.359 4.375 639,699 +0.01(+0.34%)
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