Breaking News Bar

Business News and Information

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

2.855 USD -0.025 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.420 5.420 5.380 5.400 99,032 +0.01(+0.19%)
Aug 30, 2016 5.340 5.400 5.320 5.390 113,780 +0.09(+1.70%)
Aug 29, 2016 5.320 5.320 5.280 5.300 83,287 -0.01(-0.26%)
Aug 26, 2016 5.260 5.330 5.150 5.314 232,448 +0.01(+0.26%)
Aug 25, 2016 5.314 5.314 5.290 5.300 51,553 +0.02(+0.45%)
Aug 24, 2016 5.230 5.280 5.230 5.276 88,397 +0.12(+2.23%)
Aug 23, 2016 5.120 5.165 5.120 5.161 33,044 +0.00(+0.02%)
Aug 22, 2016 5.170 5.180 5.140 5.160 40,369 +0.02(+0.39%)
Aug 19, 2016 5.130 5.140 5.095 5.140 65,291 +0.10(+1.98%)
Aug 18, 2016 5.070 5.080 5.040 5.040 63,329 -0.06(-1.18%)
Aug 17, 2016 5.110 5.130 5.090 5.100 37,925 +0.01(+0.20%)
Aug 16, 2016 5.120 5.120 5.050 5.090 57,931 -0.05(-0.91%)
Aug 15, 2016 5.150 5.150 5.105 5.136 8,443 -0.03(-0.65%)
Aug 12, 2016 5.054 5.170 5.020 5.170 39,376 +0.02(+0.39%)
Aug 11, 2016 5.060 5.150 5.034 5.150 33,189 +0.09(+1.71%)
Aug 10, 2016 5.032 5.100 5.020 5.063 41,797 -0.05(-0.95%)
Aug 09, 2016 5.140 5.140 5.100 5.112 36,471 -0.04(-0.70%)
Aug 08, 2016 5.190 5.200 5.130 5.148 38,376 +0.01(+0.16%)
Aug 05, 2016 5.080 5.159 5.080 5.140 115,612 +0.16(+3.21%)
Aug 04, 2016 4.980 4.980 4.930 4.980 142,006 -0.01(-0.10%)
Aug 03, 2016 4.960 5.000 4.960 4.985 29,938 +0.06(+1.20%)
Aug 02, 2016 4.940 4.940 4.910 4.926 64,715 -0.08(-1.68%)
Aug 01, 2016 5.040 5.060 5.010 5.010 35,591 -0.03(-0.60%)
Jul 29, 2016 5.070 5.100 4.800 5.040 200,909 -0.12(-2.32%)
Jul 28, 2016 5.100 5.180 5.090 5.160 30,367 +0.06(+1.17%)
Jul 27, 2016 5.220 5.268 5.100 5.100 209,705 -0.17(-3.23%)
Jul 26, 2016 5.270 5.279 5.260 5.270 36,076 -0.05(-0.94%)
Jul 25, 2016 5.340 5.340 5.260 5.320 109,715 +0.08(+1.53%)
Jul 22, 2016 5.230 5.263 5.230 5.240 51,688 +0.08(+1.61%)
Jul 21, 2016 5.300 5.300 5.150 5.157 247,833 -0.16(-3.05%)
Jul 20, 2016 5.290 5.326 5.260 5.319 214,125 +0.15(+2.88%)
Jul 19, 2016 5.190 5.200 5.160 5.170 74,778 -0.01(-0.21%)
Jul 18, 2016 5.180 5.218 5.145 5.181 244,688 -0.01(-0.17%)
Jul 15, 2016 5.220 5.250 5.170 5.190 278,971 +0.02(+0.39%)
Jul 14, 2016 5.260 5.260 5.160 5.170 149,203 +0.09(+1.87%)
Jul 13, 2016 5.100 5.130 5.062 5.075 128,110 -0.09(-1.84%)
Jul 12, 2016 5.040 5.180 5.040 5.170 225,848 +0.19(+3.82%)
Jul 11, 2016 5.000 5.000 4.930 4.980 267,126 +0.11(+2.26%)
Jul 08, 2016 4.970 4.980 4.870 4.870 323,114 -0.08(-1.62%)
Jul 07, 2016 4.970 5.010 4.910 4.950 458,126 +0.05(+1.02%)
Jul 06, 2016 4.870 4.950 4.830 4.900 425,121 -0.07(-1.41%)
Jul 05, 2016 5.020 5.070 4.960 4.970 787,278 -0.08(-1.58%)
Jul 01, 2016 5.100 5.050 5.050 5.050 275,800 -0.16(-3.14%)
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%)
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