Breaking News Bar

Business News and Information

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

2.866 USD -0.009 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.280 5.280 5.250 5.260 12,595 +0.00(+0.00%)
Feb 27, 2018 5.180 5.290 5.180 5.260 31,470 +0.10(+1.97%)
Feb 26, 2018 5.150 5.160 5.140 5.159 12,896 -0.03(-0.61%)
Feb 23, 2018 5.180 5.191 5.175 5.190 4,113 +0.03(+0.58%)
Feb 22, 2018 5.200 5.200 5.160 5.160 28,306 -0.06(-1.15%)
Feb 21, 2018 5.160 5.220 5.160 5.220 33,439 +0.06(+1.16%)
Feb 20, 2018 5.100 5.177 5.070 5.160 53,307 +0.14(+2.79%)
Feb 16, 2018 5.020 5.020 5.020 0 +0.03(+0.60%)
Feb 15, 2018 4.990 5.020 4.980 4.990 35,904 -0.01(-0.20%)
Feb 14, 2018 5.140 5.140 4.975 5.000 106,573 -0.18(-3.47%)
Feb 13, 2018 5.230 5.230 5.175 5.180 22,610 -0.05(-0.96%)
Feb 12, 2018 5.250 5.250 5.210 5.230 73,124 -0.06(-1.13%)
Feb 09, 2018 5.300 5.315 5.260 5.290 44,004 +0.02(+0.38%)
Feb 08, 2018 5.290 5.300 5.240 5.270 34,602 -0.01(-0.19%)
Feb 07, 2018 5.240 5.308 5.226 5.280 62,406 +0.05(+0.96%)
Feb 06, 2018 5.130 5.230 5.130 5.230 82,084 +0.12(+2.35%)
Feb 05, 2018 5.120 5.126 5.090 5.110 44,623 -0.04(-0.78%)
Feb 02, 2018 5.110 5.180 5.110 5.150 81,468 +0.14(+2.79%)
Feb 01, 2018 5.080 5.099 5.010 5.010 56,688 -0.03(-0.60%)
Jan 31, 2018 5.060 5.120 5.030 5.040 54,648 -0.07(-1.37%)
Jan 30, 2018 5.040 5.115 5.040 5.110 31,614 +0.04(+0.79%)
Jan 29, 2018 5.050 5.110 5.050 5.070 28,496 +0.07(+1.40%)
Jan 26, 2018 4.990 5.005 4.970 5.000 29,992 -0.02(-0.40%)
Jan 25, 2018 4.940 5.045 4.880 5.020 51,721 +0.09(+1.83%)
Jan 24, 2018 4.980 4.980 4.900 4.930 85,781 -0.14(-2.76%)
Jan 23, 2018 5.140 5.140 5.070 5.070 32,865 -0.05(-0.98%)
Jan 22, 2018 5.150 5.150 5.120 5.120 31,865 -0.02(-0.39%)
Jan 19, 2018 5.140 5.150 5.111 5.140 27,609 -0.05(-0.96%)
Jan 18, 2018 5.170 5.200 5.150 5.190 38,339 +0.03(+0.58%)
Jan 17, 2018 5.100 5.170 5.070 5.160 19,513 +0.09(+1.78%)
Jan 16, 2018 5.120 5.140 5.064 5.070 33,797 -0.01(-0.29%)
Jan 12, 2018 5.085 5.085 5.085 0 -0.14(-2.59%)
Jan 11, 2018 5.220 5.235 5.208 5.220 10,512 -0.04(-0.67%)
Jan 10, 2018 5.240 5.270 5.240 5.255 33,677 -0.04(-0.76%)
Jan 09, 2018 5.310 5.320 5.280 5.295 33,547 +0.05(+1.05%)
Jan 08, 2018 5.250 5.264 5.239 5.240 5,752 +0.00(+0.00%)
Jan 05, 2018 5.280 5.280 5.220 5.240 31,668 +0.02(+0.38%)
Jan 04, 2018 5.280 5.280 5.195 5.220 24,278 -0.07(-1.29%)
Jan 03, 2018 5.250 5.324 5.250 5.288 33,201 +0.03(+0.54%)
Jan 02, 2018 5.260 5.310 5.250 5.260 85,298 -0.10(-1.87%)
Dec 29, 2017 5.360 5.360 5.360 0 -0.08(-1.47%)
Dec 28, 2017 5.440 5.455 5.435 5.440 90,630 -0.04(-0.73%)
Dec 27, 2017 5.492 5.510 5.475 5.480 25,029 -0.04(-0.72%)
Dec 26, 2017 5.550 5.550 5.515 5.520 68,125 -0.08(-1.43%)
Dec 22, 2017 5.630 5.636 5.580 5.600 47,756 -0.06(-1.06%)
Dec 21, 2017 5.690 5.690 5.660 5.660 4,877 -0.03(-0.53%)
Dec 20, 2017 5.710 5.710 5.670 5.690 13,091 -0.02(-0.35%)
Dec 19, 2017 5.760 5.760 5.710 5.710 43,861 -0.03(-0.52%)
Dec 18, 2017 5.750 5.750 5.710 5.740 32,692 -0.04(-0.69%)
Dec 15, 2017 5.762 5.790 5.762 5.780 23,396 -0.01(-0.17%)
Dec 14, 2017 5.820 5.820 5.790 5.790 4,961 +0.01(+0.17%)
Dec 13, 2017 5.880 5.896 5.750 5.780 69,600 -0.10(-1.70%)
Dec 12, 2017 5.950 5.970 5.880 5.880 37,477 -0.02(-0.34%)
Dec 11, 2017 5.860 5.930 5.850 5.900 37,726 +0.05(+0.85%)
Dec 08, 2017 5.840 5.879 5.830 5.850 32,206 -0.02(-0.34%)
Dec 07, 2017 5.820 5.889 5.808 5.870 27,574 +0.16(+2.81%)
Dec 06, 2017 5.730 5.730 5.681 5.710 25,906 +0.03(+0.52%)
Dec 05, 2017 5.670 5.740 5.670 5.680 9,613 +0.07(+1.25%)
Dec 04, 2017 5.620 5.629 5.620 5.610 11,625 +0.03(+0.54%)
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