Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DB Gold -2X ETN Powershares
(NY:
DZZ
)
2.750
-0.060 (-2.14%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 12, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
4.240
4.250
4.210
4.230
387,223
-0.05(-1.17%)
Oct 26, 2012
4.250
4.280
4.280
4.280
537,200
+0.01(+0.23%)
Oct 25, 2012
4.260
4.280
4.240
4.270
406,478
-0.06(-1.39%)
Oct 24, 2012
4.290
4.338
4.272
4.330
438,720
+0.03(+0.70%)
Oct 23, 2012
4.270
4.310
4.265
4.300
417,622
+0.07(+1.65%)
Oct 19, 2012
4.160
4.255
4.150
4.230
840,673
+0.09(+2.17%)
Oct 18, 2012
4.140
4.150
4.115
4.140
514,351
+0.04(+0.98%)
Oct 17, 2012
4.120
4.130
4.080
4.100
443,886
+0.00(+0.00%)
Oct 16, 2012
4.140
4.141
4.100
4.100
337,628
-0.05(-1.20%)
Oct 15, 2012
4.130
4.200
4.120
4.150
928,758
+0.08(+1.84%)
Oct 12, 2012
4.020
4.090
4.020
4.075
772,299
+0.06(+1.49%)
Oct 11, 2012
4.020
4.030
3.995
4.015
230,396
-0.03(-0.62%)
Oct 10, 2012
4.060
4.069
4.021
4.040
299,861
+0.00(+0.12%)
Oct 09, 2012
4.000
4.050
3.980
4.035
485,650
+0.05(+1.25%)
Oct 08, 2012
4.000
4.008
3.975
3.985
264,192
+0.02(+0.63%)
Oct 05, 2012
3.950
3.990
3.925
3.960
222,400
+0.04(+1.15%)
Oct 04, 2012
3.940
3.940
3.890
3.915
359,641
-0.06(-1.39%)
Oct 03, 2012
3.970
3.990
3.960
3.970
275,081
-0.01(-0.38%)
Oct 02, 2012
3.970
4.000
3.960
3.985
696,590
+0.00(+0.13%)
Oct 01, 2012
3.950
4.000
3.910
3.980
391,484
-0.01(-0.25%)
Sep 28, 2012
3.980
4.020
3.960
3.990
420,302
+0.03(+0.76%)
Sep 27, 2012
4.030
4.050
3.950
3.960
675,109
-0.14(-3.41%)
Sep 26, 2012
4.120
4.180
4.090
4.100
890,610
+0.05(+1.23%)
Sep 25, 2012
4.000
4.070
3.980
4.050
776,077
+0.02(+0.50%)
Sep 24, 2012
4.060
4.060
4.020
4.030
321,512
+0.04(+1.00%)
Sep 21, 2012
3.940
4.000
3.920
3.990
721,596
-0.03(-0.75%)
Sep 20, 2012
4.040
4.080
4.000
4.020
753,995
+0.01(+0.37%)
Sep 19, 2012
4.000
4.030
3.980
4.005
485,102
+0.00(+0.00%)
Sep 18, 2012
4.050
4.060
3.990
4.005
631,231
-0.07(-1.79%)
Sep 17, 2012
4.000
4.090
4.000
4.078
530,186
+0.08(+1.95%)
Sep 14, 2012
4.000
4.020
3.980
4.000
886,201
-0.03(-0.74%)
Sep 13, 2012
4.220
4.380
3.990
4.030
3,606,346
-0.18(-4.28%)
Sep 12, 2012
4.150
4.250
4.150
4.210
2,612,560
+0.00(+0.00%)
Sep 11, 2012
4.200
4.220
4.180
4.210
213,168
-0.04(-0.82%)
Sep 10, 2012
4.210
4.250
4.200
4.245
232,036
+0.06(+1.43%)
Sep 07, 2012
4.220
4.240
4.150
4.185
488,824
-0.20(-4.45%)
Sep 06, 2012
4.355
4.380
4.320
4.380
436,804
-0.03(-0.68%)
Sep 05, 2012
4.410
4.430
4.400
4.410
192,258
+0.02(+0.34%)
Sep 04, 2012
4.425
4.440
4.380
4.395
411,588
-0.02(-0.56%)
Aug 31, 2012
4.600
4.690
4.410
4.420
578,383
-0.22(-4.74%)
Aug 30, 2012
4.580
4.660
4.580
4.640
291,454
+0.01(+0.22%)
Aug 29, 2012
4.560
4.650
4.560
4.630
558,872
+0.04(+0.87%)
Aug 27, 2012
4.560
4.590
4.530
4.590
255,963
+0.05(+1.10%)
Aug 24, 2012
4.560
4.580
4.521
4.540
279,590
-0.01(-0.22%)
Aug 23, 2012
4.590
4.600
4.510
4.550
655,879
-0.09(-1.94%)
Aug 22, 2012
4.730
4.760
4.630
4.640
472,237
-0.11(-2.21%)
Aug 21, 2012
4.740
4.760
4.720
4.745
420,103
-0.09(-1.96%)
Aug 20, 2012
4.890
4.891
4.840
4.840
180,207
-0.03(-0.62%)
Aug 17, 2012
4.860
4.900
4.855
4.870
238,680
-0.01(-0.20%)
Aug 16, 2012
4.935
4.952
4.850
4.880
273,569
-0.06(-1.21%)
Aug 15, 2012
4.970
4.970
4.940
4.940
205,431
-0.03(-0.60%)
Aug 14, 2012
4.980
4.990
4.950
4.970
192,041
+0.05(+1.02%)
Aug 13, 2012
4.850
4.930
4.830
4.920
204,947
+0.06(+1.34%)
Aug 10, 2012
4.870
4.880
4.810
4.855
330,981
-0.01(-0.21%)
Aug 09, 2012
4.910
4.910
4.860
4.865
103,501
-0.04(-0.71%)
Aug 08, 2012
4.890
4.910
4.870
4.900
84,823
-0.01(-0.20%)
Aug 07, 2012
4.900
4.920
4.884
4.910
185,436
+0.01(+0.20%)
Aug 06, 2012
4.920
4.940
4.880
4.900
207,050
-0.05(-1.11%)
Aug 03, 2012
5.010
5.020
4.930
4.955
285,307
-0.08(-1.69%)
Aug 02, 2012
5.000
5.068
4.980
5.040
1,081,670
+0.07(+1.41%)
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
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account