Breaking News Bar

Business News and Information

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

2.850 USD -0.020 (-0.70%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.250 5.300 5.214 5.214 192,752 -0.06(-1.07%)
Jun 29, 2016 5.260 5.280 5.170 5.270 156,842 -0.05(-0.94%)
Jun 28, 2016 5.280 5.340 5.230 5.320 272,842 +0.15(+2.90%)
Jun 27, 2016 5.200 5.260 5.130 5.170 319,629 -0.07(-1.34%)
Jun 24, 2016 5.140 5.340 5.130 5.240 567,979 -0.65(-11.03%)
Jun 23, 2016 5.860 5.890 5.791 5.890 383,694 +0.09(+1.55%)
Jun 22, 2016 5.810 5.830 5.770 5.800 165,195 -0.01(-0.17%)
Jun 21, 2016 5.730 5.810 5.710 5.810 189,605 +0.26(+4.68%)
Jun 20, 2016 5.650 5.666 5.550 5.550 157,782 +0.08(+1.48%)
Jun 17, 2016 5.550 5.605 5.460 5.469 209,605 -0.17(-3.03%)
Jun 16, 2016 5.350 5.660 5.290 5.640 665,920 +0.14(+2.55%)
Jun 15, 2016 5.650 5.650 5.480 5.500 412,260 -0.10(-1.79%)
Jun 14, 2016 5.600 5.658 5.570 5.600 205,106 -0.01(-0.18%)
Jun 13, 2016 5.620 5.680 5.600 5.610 194,391 -0.09(-1.67%)
Jun 10, 2016 5.750 5.770 5.680 5.705 135,201 -0.06(-1.08%)
Jun 09, 2016 5.840 5.840 5.750 5.767 157,976 -0.07(-1.25%)
Jun 08, 2016 5.890 5.890 5.830 5.840 240,018 -0.19(-3.15%)
Jun 07, 2016 6.060 6.079 6.010 6.030 77,330 +0.01(+0.17%)
Jun 06, 2016 6.020 6.070 6.000 6.020 80,461 -0.01(-0.17%)
Jun 03, 2016 6.110 6.110 6.030 6.030 171,924 -0.34(-5.41%)
Jun 02, 2016 6.350 6.390 6.350 6.375 45,268 +0.03(+0.39%)
Jun 01, 2016 6.340 6.430 6.340 6.350 75,641 +0.00(+0.00%)
May 31, 2016 6.410 6.410 6.310 6.350 107,268 -0.04(-0.63%)
May 27, 2016 6.300 6.390 6.390 6.390 144,700 +0.09(+1.43%)
May 26, 2016 6.220 6.300 6.170 6.300 100,682 +0.05(+0.80%)
May 25, 2016 6.280 6.310 6.240 6.250 254,718 +0.03(+0.48%)
May 24, 2016 6.150 6.230 6.130 6.220 263,816 +0.20(+3.32%)
May 23, 2016 6.090 6.090 6.000 6.020 40,518 +0.02(+0.33%)
May 20, 2016 5.960 6.020 5.940 6.000 33,959 +0.02(+0.33%)
May 19, 2016 6.080 6.080 5.970 5.980 243,866 +0.02(+0.34%)
May 18, 2016 5.830 5.970 5.790 5.960 274,422 +0.19(+3.29%)
May 17, 2016 5.820 5.820 5.730 5.770 26,947 -0.04(-0.69%)
May 16, 2016 5.710 5.830 5.690 5.810 117,146 +0.00(+0.00%)
May 13, 2016 5.840 5.900 5.810 5.810 31,848 -0.06(-0.94%)
May 12, 2016 5.800 5.880 5.760 5.865 220,807 +0.09(+1.56%)
May 11, 2016 5.770 5.820 5.760 5.775 60,101 -0.10(-1.79%)
May 10, 2016 5.870 5.950 5.842 5.880 115,613 -0.02(-0.34%)
May 09, 2016 5.830 5.910 5.820 5.900 215,260 +0.22(+3.87%)
May 06, 2016 5.730 5.730 5.610 5.680 102,667 -0.10(-1.73%)
May 05, 2016 5.700 5.836 5.700 5.780 53,228 +0.02(+0.35%)
May 04, 2016 5.696 5.830 5.680 5.760 126,813 +0.07(+1.23%)
May 03, 2016 5.610 5.740 5.610 5.690 318,524 +0.00(+0.00%)
May 02, 2016 5.650 5.750 5.590 5.690 201,418 +0.05(+0.89%)
Apr 29, 2016 5.730 5.760 5.590 5.640 1,171,261 -0.24(-4.08%)
Apr 28, 2016 6.050 6.080 5.880 5.880 280,735 -0.25(-4.08%)
Apr 27, 2016 6.130 6.150 6.057 6.130 61,370 -0.02(-0.33%)
Apr 26, 2016 6.180 6.180 6.120 6.150 54,820 -0.05(-0.81%)
Apr 25, 2016 6.190 6.230 6.170 6.200 105,455 -0.04(-0.64%)
Apr 22, 2016 6.160 6.310 6.120 6.240 312,136 +0.17(+2.80%)
Apr 21, 2016 5.940 6.120 5.940 6.070 498,512 -0.05(-0.82%)
Apr 20, 2016 6.050 6.170 6.030 6.120 51,169 +0.06(+0.99%)
Apr 19, 2016 6.070 6.090 6.010 6.060 128,425 -0.20(-3.19%)
Apr 18, 2016 6.210 6.280 6.167 6.260 47,691 +0.01(+0.16%)
Apr 15, 2016 6.330 6.335 6.240 6.250 43,408 -0.08(-1.26%)
Apr 14, 2016 6.250 6.350 6.180 6.330 158,944 +0.17(+2.76%)
Apr 13, 2016 6.090 6.190 6.090 6.160 116,287 +0.15(+2.50%)
Apr 12, 2016 5.990 6.077 5.980 6.010 149,089 -0.02(-0.33%)
Apr 11, 2016 6.080 6.108 6.000 6.030 385,486 -0.14(-2.27%)
Apr 08, 2016 6.260 6.300 6.160 6.170 209,180 -0.05(-0.80%)
Apr 07, 2016 6.340 6.380 6.170 6.220 139,994 -0.16(-2.51%)
Apr 06, 2016 6.490 6.550 6.370 6.380 212,602 -0.11(-1.69%)
Apr 05, 2016 6.430 6.600 6.300 6.490 311,232 -0.07(-1.07%)
Apr 04, 2016 6.530 6.590 6.500 6.560 51,743 +0.06(+0.92%)
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