Breaking News Bar

Business News and Information

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

2.814 USD +0.006 (+0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 29.69 30.00 28.86 29.21 208,907 -0.19(-0.64%)
Nov 26, 2008 29.15 30.21 29.01 29.40 198,509 +0.42(+1.45%)
Nov 25, 2008 28.17 30.48 28.04 28.98 797,957 +0.10(+0.35%)
Nov 24, 2008 29.16 29.16 27.67 28.88 821,331 -2.53(-8.05%)
Nov 21, 2008 34.24 34.75 30.70 31.41 1,255,800 -5.69(-15.34%)
Nov 20, 2008 37.49 38.26 36.22 37.10 825,062 -1.22(-3.19%)
Nov 19, 2008 37.11 38.64 35.17 38.32 605,160 +0.24(+0.64%)
Nov 18, 2008 38.38 38.57 37.05 38.08 331,753 +0.06(+0.16%)
Nov 17, 2008 38.27 38.51 36.72 38.02 406,311 +0.81(+2.18%)
Nov 14, 2008 37.01 37.87 36.18 37.21 629,005 -1.30(-3.38%)
Nov 13, 2008 40.55 42.27 38.43 38.51 936,814 -2.54(-6.19%)
Nov 12, 2008 39.50 41.22 39.00 41.05 560,955 +2.29(+5.91%)
Nov 11, 2008 38.15 39.38 38.00 38.76 547,295 +1.78(+4.81%)
Nov 10, 2008 35.45 37.56 35.34 36.98 414,158 -1.10(-2.89%)
Nov 07, 2008 38.13 38.59 37.49 38.08 414,826 -0.43(-1.12%)
Nov 06, 2008 36.20 38.91 35.35 38.51 527,021 +0.73(+1.93%)
Nov 05, 2008 35.85 37.93 35.08 37.78 343,905 +3.21(+9.29%)
Nov 04, 2008 37.21 37.57 34.17 34.57 632,261 -4.99(-12.61%)
Nov 03, 2008 39.13 39.67 38.50 39.56 288,098 +0.04(+0.10%)
Oct 31, 2008 38.79 40.18 38.63 39.52 1,013,672 +0.72(+1.86%)
Oct 30, 2008 37.22 39.07 37.02 38.80 618,619 +0.90(+2.37%)
Oct 29, 2008 37.05 38.08 36.30 37.90 795,286 -0.10(-0.26%)
Oct 28, 2008 38.50 39.44 38.00 38.00 506,374 -1.14(-2.91%)
Oct 27, 2008 39.83 40.08 38.12 39.14 424,475 +0.14(+0.36%)
Oct 24, 2008 41.09 41.20 37.94 39.00 912,082 -1.10(-2.74%)
Oct 23, 2008 40.73 40.89 39.05 40.10 1,133,194 +0.68(+1.73%)
Oct 22, 2008 37.70 40.00 37.63 39.42 1,219,908 +2.90(+7.94%)
Oct 21, 2008 36.65 36.85 35.88 36.52 618,377 +1.77(+5.09%)
Oct 20, 2008 35.31 35.58 34.75 34.75 373,544 -0.73(-2.06%)
Oct 17, 2008 35.95 36.50 35.07 35.48 561,566 +1.33(+3.89%)
Oct 16, 2008 32.02 35.59 31.99 34.15 1,298,586 +2.64(+8.38%)
Oct 15, 2008 32.11 32.25 30.72 31.51 642,480 -0.47(-1.47%)
Oct 14, 2008 31.99 32.38 31.40 31.98 691,495 -0.33(-1.02%)
Oct 13, 2008 31.26 33.00 31.07 32.31 1,009,791 +1.15(+3.69%)
Oct 10, 2008 27.00 32.68 26.51 31.16 1,521,319 +3.97(+14.60%)
Oct 09, 2008 28.68 29.11 26.71 27.19 623,527 +0.10(+0.38%)
Oct 08, 2008 26.45 28.21 26.45 27.09 855,856 -1.69(-5.88%)
Oct 07, 2008 29.05 29.96 28.64 28.78 495,760 -2.20(-7.10%)
Oct 06, 2008 29.75 30.98 29.45 30.98 962,488 -1.00(-3.13%)
Oct 03, 2008 32.77 32.85 31.35 31.98 810,048 +0.01(+0.03%)
Oct 02, 2008 30.61 32.39 30.38 31.97 1,561,699 +2.38(+8.04%)
Oct 01, 2008 29.36 30.01 28.16 29.59 770,351 -0.48(-1.60%)
Sep 30, 2008 28.46 30.62 28.46 30.07 1,142,987 +3.43(+12.88%)
Sep 29, 2008 28.71 28.76 25.38 26.64 1,169,699 -2.35(-8.11%)
Sep 26, 2008 28.59 29.02 26.37 28.99 0 -0.13(-0.45%)
Sep 25, 2008 28.68 30.10 28.03 29.12 639,755 +0.22(+0.77%)
Sep 24, 2008 27.40 28.94 27.31 28.90 622,295 +1.21(+4.37%)
Sep 23, 2008 27.52 28.81 26.98 27.69 704,092 +0.75(+2.78%)
Sep 22, 2008 29.00 29.00 26.69 26.94 786,457 -2.45(-8.34%)
Sep 19, 2008 30.80 31.24 28.50 29.39 0 -2.85(-8.84%)
Sep 18, 2008 29.84 32.73 25.75 32.24 2,584,413 +2.23(+7.43%)
Sep 17, 2008 36.77 36.77 29.93 30.01 2,131,243 -7.12(-19.18%)
Sep 16, 2008 37.04 37.36 36.63 37.13 507,502 +0.79(+2.17%)
Sep 15, 2008 37.17 37.58 36.28 36.34 587,479 -1.65(-4.34%)
Sep 12, 2008 38.98 39.60 37.93 37.99 934,836 -1.94(-4.86%)
Sep 11, 2008 39.63 40.38 39.24 39.93 895,682 +0.91(+2.33%)
Sep 10, 2008 36.83 39.06 36.83 39.02 879,191 +1.78(+4.78%)
Sep 09, 2008 36.47 37.24 36.12 37.24 848,452 +2.00(+5.68%)
Sep 08, 2008 34.25 35.55 34.07 35.24 388,082 +0.02(+0.06%)
Sep 05, 2008 34.31 35.79 34.16 35.22 0 -0.49(-1.37%)
Sep 04, 2008 34.54 35.72 34.51 35.71 535,299 +0.55(+1.57%)
Sep 03, 2008 34.98 35.58 34.58 35.16 367,511 +0.23(+0.65%)
Sep 02, 2008 35.89 35.89 34.48 34.93 457,757 +2.02(+6.14%)
Aug 29, 2008 32.51 32.91 32.43 32.91 207,890 +0.30(+0.92%)
Aug 28, 2008 31.99 33.11 31.96 32.61 356,207 -0.48(-1.45%)
Aug 27, 2008 32.79 33.25 32.66 33.09 459,323 -0.12(-0.36%)
Aug 26, 2008 33.57 33.58 32.83 33.21 829,661 -0.17(-0.51%)
Aug 25, 2008 33.34 33.56 33.10 33.38 267,999 +0.08(+0.24%)
Aug 22, 2008 33.07 33.34 32.75 33.30 397,039 +0.84(+2.59%)
Aug 21, 2008 32.62 32.84 32.24 32.46 643,969 -1.41(-4.16%)
Aug 20, 2008 33.71 34.60 33.51 33.87 567,807 +0.23(+0.68%)
Aug 19, 2008 35.17 35.31 33.58 33.64 762,143 -0.98(-2.83%)
Aug 18, 2008 34.68 35.19 34.39 34.62 559,951 -0.69(-1.95%)
Aug 15, 2008 35.18 35.90 34.92 35.31 0 +1.07(+3.12%)
Aug 14, 2008 33.48 34.29 33.20 34.24 498,364 +1.34(+4.07%)
Aug 13, 2008 33.45 33.62 32.73 32.90 456,232 -0.62(-1.86%)
Aug 12, 2008 33.48 34.10 33.25 33.52 1,096,869 +0.33(+1.00%)
Aug 11, 2008 31.12 33.45 31.10 33.19 991,566 +2.10(+6.76%)
Aug 08, 2008 31.07 31.46 30.96 31.09 417,556 +1.02(+3.39%)
Aug 07, 2008 29.81 30.44 29.70 30.07 308,283 +0.37(+1.25%)
Aug 06, 2008 29.53 30.09 29.51 29.70 234,780 -0.35(-1.16%)
Aug 05, 2008 29.35 30.10 29.28 30.05 333,307 +1.22(+4.23%)
Aug 04, 2008 28.20 28.84 27.87 28.83 428,136 +0.94(+3.37%)
Aug 01, 2008 28.09 28.09 27.43 27.89 239,901 +0.26(+0.94%)
Jul 31, 2008 26.96 27.67 26.93 27.63 245,104 -0.35(-1.25%)
Jul 30, 2008 28.30 28.75 27.82 27.98 651,887 +0.71(+2.60%)
Jul 29, 2008 27.27 27.57 26.89 27.27 458,752 +0.68(+2.56%)
Jul 28, 2008 26.78 27.06 26.48 26.59 364,441 -0.07(-0.26%)
Jul 25, 2008 27.07 27.28 26.62 26.66 267,200 -0.13(-0.49%)
Jul 24, 2008 27.09 27.45 26.71 26.79 376,519 -0.49(-1.80%)
Jul 23, 2008 26.02 27.43 26.00 27.28 792,502 +1.49(+5.76%)
Jul 22, 2008 24.17 26.30 24.17 25.79 685,746 +1.17(+4.77%)
Jul 21, 2008 24.81 24.99 24.57 24.62 233,699 -0.57(-2.26%)
Jul 18, 2008 25.15 25.24 24.69 25.19 350,849 +0.14(+0.56%)
Jul 17, 2008 24.92 25.17 23.79 25.05 898,567 +0.10(+0.40%)
Jul 16, 2008 23.87 25.00 23.81 24.95 568,061 +0.96(+4.00%)
Jul 15, 2008 23.81 24.38 23.21 23.99 581,215 -0.13(-0.54%)
Jul 14, 2008 24.55 24.69 23.96 24.12 285,954 -0.43(-1.75%)
Jul 11, 2008 24.73 25.07 24.42 24.55 523,546 -1.01(-3.95%)
Jul 10, 2008 26.23 26.23 25.56 25.56 381,602 -1.17(-4.38%)
Jul 09, 2008 27.07 27.08 26.62 26.73 224,022 -0.32(-1.18%)
Jul 08, 2008 27.27 27.57 26.89 27.05 309,469 +0.24(+0.91%)
Jul 07, 2008 27.15 27.41 26.59 26.81 450,566 +0.47(+1.77%)
Jul 04, 2008 26.32 26.52 26.01 26.34 240,553 +0.00(+0.00%)
Jul 03, 2008 26.32 26.52 26.01 26.34 240,553 +0.64(+2.50%)
Jul 02, 2008 26.20 26.28 25.59 25.70 286,807 -0.31(-1.20%)
Jul 01, 2008 26.00 26.14 25.59 26.01 294,677 -0.72(-2.69%)
Jun 30, 2008 26.36 27.19 26.36 26.73 272,609 +0.04(+0.15%)
Jun 27, 2008 26.95 27.15 26.42 26.69 347,546 -0.64(-2.34%)
Jun 26, 2008 28.01 28.01 27.24 27.33 383,218 -1.97(-6.72%)
Jun 25, 2008 29.30 30.09 29.22 29.30 322,549 +0.03(+0.10%)
Jun 24, 2008 29.38 29.40 28.85 29.27 136,749 -0.30(-1.01%)
Jun 23, 2008 29.60 29.75 29.34 29.57 208,424 +1.24(+4.38%)
Jun 20, 2008 28.43 28.43 27.90 28.33 279,618 -0.26(-0.91%)
Jun 19, 2008 28.01 28.62 27.92 28.59 232,806 -0.18(-0.63%)
Jun 18, 2008 29.13 29.46 28.66 28.77 265,181 -0.60(-2.04%)
Jun 17, 2008 29.80 29.80 29.22 29.37 169,056 -0.14(-0.47%)
Jun 16, 2008 28.81 29.55 28.76 29.51 349,469 -0.86(-2.83%)
Jun 13, 2008 30.70 30.82 30.22 30.37 285,419 -0.10(-0.33%)
Jun 12, 2008 30.84 30.98 30.15 30.47 331,026 +0.91(+3.08%)
Jun 11, 2008 29.86 29.95 29.45 29.56 258,537 -0.98(-3.21%)
Jun 10, 2008 30.30 30.69 29.70 30.54 396,070 +1.71(+5.93%)
Jun 09, 2008 28.50 28.95 28.06 28.83 277,440 +0.57(+2.03%)
Jun 06, 2008 28.88 29.00 28.22 28.26 445,706 -1.58(-5.31%)
Jun 05, 2008 30.21 30.37 29.65 29.84 358,168 +0.07(+0.24%)
Jun 04, 2008 29.44 29.77 29.22 29.77 205,945 +0.15(+0.51%)
Jun 03, 2008 29.76 29.81 29.31 29.62 242,575 +0.76(+2.63%)
Jun 02, 2008 29.29 29.29 28.47 28.86 192,470 -0.29(-0.99%)
May 30, 2008 29.21 29.50 29.00 29.15 349,777 -0.64(-2.15%)
May 29, 2008 29.50 30.10 29.09 29.79 446,439 +1.74(+6.20%)
May 28, 2008 28.59 28.59 27.94 28.05 349,650 +0.25(+0.90%)
May 27, 2008 27.43 27.86 27.40 27.80 323,073 +1.36(+5.14%)
May 26, 2008 26.34 26.63 26.10 26.44 0 +0.00(+0.00%)
May 23, 2008 26.34 26.63 26.10 26.44 234,558 -0.23(-0.86%)
May 22, 2008 26.50 26.95 26.16 26.67 305,820 +0.68(+2.62%)
May 21, 2008 26.79 26.84 25.84 25.99 415,356 -0.72(-2.70%)
May 20, 2008 27.55 27.64 26.50 26.71 389,817 -1.03(-3.71%)
May 19, 2008 27.51 28.09 27.50 27.74 240,403 -0.18(-0.64%)
May 16, 2008 28.35 28.42 27.80 27.92 397,846 -1.58(-5.36%)
May 15, 2008 29.36 29.96 29.04 29.50 341,245 -1.19(-3.88%)
May 14, 2008 30.35 30.75 30.30 30.69 127,099 +0.14(+0.46%)
May 13, 2008 30.60 30.88 30.06 30.55 243,079 +1.14(+3.88%)
May 12, 2008 29.51 29.52 29.00 29.41 123,735 +0.29(+1.00%)
May 09, 2008 29.10 30.20 28.98 29.12 262,093 -0.11(-0.38%)
May 08, 2008 29.62 29.80 29.13 29.23 230,496 -1.00(-3.30%)
May 07, 2008 30.49 30.65 30.02 30.23 206,307 +0.56(+1.89%)
May 06, 2008 29.77 29.84 29.25 29.67 268,820 -0.19(-0.64%)
May 05, 2008 30.27 30.55 29.85 29.86 299,590 -1.21(-3.89%)
May 02, 2008 31.69 31.69 30.87 31.07 411,944 -0.44(-1.40%)
May 01, 2008 31.22 31.80 31.12 31.51 1,024,232 +1.76(+5.91%)
Apr 30, 2008 30.11 30.66 29.65 29.75 691,511 -0.61(-2.00%)
Apr 29, 2008 29.71 30.42 29.58 30.36 496,282 +1.41(+4.87%)
Apr 28, 2008 28.97 29.06 28.67 28.95 230,682 -0.36(-1.23%)
Apr 25, 2008 28.72 29.35 28.60 29.31 344,143 +0.00(+0.00%)
Apr 24, 2008 28.74 29.42 28.55 29.31 319,992 +1.23(+4.38%)
Apr 23, 2008 28.21 28.56 27.99 28.08 262,145 +0.54(+1.96%)
Apr 22, 2008 27.38 27.56 26.85 27.54 186,428 +0.14(+0.51%)
Apr 21, 2008 27.10 27.68 27.10 27.40 277,251 +0.16(+0.59%)
Apr 18, 2008 27.68 28.04 27.19 27.24 278,486 +1.10(+4.21%)
Apr 17, 2008 25.69 26.14 25.58 26.14 154,665 +0.39(+1.51%)
Apr 16, 2008 25.75 25.82 25.44 25.75 309,011 -1.00(-3.74%)
Apr 15, 2008 26.66 26.78 26.52 26.75 59,253 -0.27(-1.01%)
Apr 14, 2008 26.93 27.03 26.50 27.02 80,204 +0.17(+0.64%)
Apr 11, 2008 26.80 27.29 26.57 26.85 93,483 +0.21(+0.80%)
Apr 10, 2008 26.30 27.01 26.14 26.64 136,160 +0.31(+1.18%)
Apr 09, 2008 27.52 27.52 26.22 26.33 261,500 -1.14(-4.15%)
Apr 08, 2008 27.53 27.84 27.23 27.47 188,000 +0.49(+1.82%)
Apr 07, 2008 27.22 27.37 26.56 26.98 199,900 -0.55(-2.00%)
Apr 04, 2008 27.99 28.03 27.40 27.53 88,410 -0.39(-1.40%)
Apr 03, 2008 28.39 29.04 27.72 27.92 173,400 -0.07(-0.25%)
Apr 02, 2008 29.42 29.42 27.87 27.99 202,930 -1.44(-4.89%)
Apr 01, 2008 28.61 29.78 25.02 29.43 787,137 +2.11(+7.72%)
Mar 31, 2008 26.30 27.48 26.13 27.32 201,000 +0.77(+2.90%)
Mar 28, 2008 26.55 26.92 26.31 26.55 183,900 +0.88(+3.43%)
Mar 27, 2008 25.77 26.00 25.42 25.67 165,800 +0.16(+0.63%)
Mar 26, 2008 25.98 25.98 25.42 25.51 151,100 -0.62(-2.37%)
Mar 25, 2008 26.52 26.82 26.10 26.13 166,570 -1.37(-4.98%)
Mar 24, 2008 27.28 27.70 26.74 27.50 349,218 -0.16(-0.58%)
Mar 21, 2008 27.15 27.66 26.69 27.66 504,300 +0.00(+0.00%)
Mar 20, 2008 27.15 27.66 26.69 27.66 504,300 +1.71(+6.59%)
Mar 19, 2008 24.80 26.30 24.60 25.95 437,180 +1.55(+6.35%)
Mar 18, 2008 22.78 24.58 22.65 24.40 387,000 +1.60(+7.02%)
Mar 17, 2008 22.80 23.45 22.22 22.80 195,100 -0.26(-1.13%)
Mar 14, 2008 23.39 23.39 22.59 23.06 180,500 -0.18(-0.77%)
Mar 13, 2008 23.17 23.50 23.00 23.24 164,100 -0.68(-2.84%)
Mar 12, 2008 26.00 26.00 23.85 23.92 89,500 -0.40(-1.64%)
Mar 11, 2008 24.00 24.78 24.00 24.32 194,000 -0.07(-0.29%)
Mar 10, 2008 24.94 24.94 24.22 24.39 203,900 +0.04(+0.16%)
Mar 07, 2008 24.14 24.53 24.09 24.35 145,900 +0.20(+0.83%)
Mar 06, 2008 23.87 24.62 23.65 24.15 197,700 +0.48(+2.03%)
Mar 05, 2008 24.23 24.36 23.32 23.67 73,800 -1.08(-4.36%)
Mar 04, 2008 23.73 25.25 23.60 24.75 131,200 +1.08(+4.56%)
Mar 03, 2008 23.60 23.90 23.45 23.67 35,700 -0.59(-2.43%)
Feb 29, 2008 24.48 24.64 24.24 24.26 17,500 -0.08(-0.33%)
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