Breaking News Bar

Business News and Information

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

2.849 USD -0.006 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 4.890 4.960 4.861 4.890 45,973 +0.00(+0.00%)
Mar 28, 2013 4.880 4.910 4.870 4.890 133,220 +0.05(+1.03%)
Mar 27, 2013 4.880 4.881 4.820 4.840 247,274 -0.03(-0.62%)
Mar 26, 2013 4.890 4.900 4.860 4.870 100,164 +0.02(+0.41%)
Mar 25, 2013 4.880 4.900 4.828 4.850 170,562 +0.02(+0.41%)
Mar 22, 2013 4.820 4.830 4.800 4.830 127,401 +0.05(+1.05%)
Mar 21, 2013 4.780 4.792 4.760 4.780 134,978 -0.06(-1.24%)
Mar 20, 2013 4.830 4.850 4.800 4.840 309,555 +0.05(+1.04%)
Mar 19, 2013 4.850 4.855 4.770 4.790 799,717 -0.05(-1.03%)
Mar 18, 2013 4.810 4.850 4.800 4.840 440,738 -0.09(-1.83%)
Mar 15, 2013 4.920 4.930 4.870 4.930 128,289 -0.02(-0.40%)
Mar 14, 2013 4.990 4.990 4.910 4.950 442,534 +0.01(+0.20%)
Mar 13, 2013 4.900 4.970 4.890 4.940 126,332 +0.03(+0.61%)
Mar 12, 2013 4.910 4.930 4.880 4.910 387,776 -0.08(-1.60%)
Mar 11, 2013 5.010 5.010 4.985 4.990 178,809 -0.01(-0.30%)
Mar 08, 2013 5.080 5.100 4.980 5.005 581,568 -0.01(-0.20%)
Mar 07, 2013 4.980 5.030 4.980 5.015 153,171 +0.03(+0.70%)
Mar 06, 2013 5.040 5.080 4.970 4.980 273,086 -0.05(-0.99%)
Mar 05, 2013 4.980 5.050 4.970 5.030 433,117 +0.00(+0.00%)
Mar 04, 2013 5.020 5.070 5.010 5.030 573,304 +0.00(+0.00%)
Mar 01, 2013 4.990 5.050 4.950 5.030 259,514 +0.03(+0.60%)
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%)
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