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
)
2.726
+0.036 (+1.33%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 30, 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 (%)
Jan 29, 2016
7.970
8.030
7.910
7.930
698,805
-0.05(-0.63%)
Jan 28, 2016
7.970
7.990
7.930
7.980
429,710
+0.21(+2.70%)
Jan 27, 2016
7.920
7.970
7.737
7.770
640,905
-0.08(-1.02%)
Jan 26, 2016
8.000
8.050
7.820
7.850
592,471
-0.22(-2.73%)
Jan 25, 2016
8.120
8.140
8.060
8.070
408,244
-0.17(-2.07%)
Jan 22, 2016
8.260
8.290
8.180
8.241
350,249
+0.05(+0.62%)
Jan 21, 2016
8.270
8.340
8.180
8.190
295,488
+0.00(+0.00%)
Jan 20, 2016
8.220
8.260
8.060
8.190
490,434
-0.24(-2.85%)
Jan 19, 2016
8.420
8.490
8.360
8.430
372,602
+0.01(+0.12%)
Jan 15, 2016
8.280
8.420
8.420
8.420
287,800
-0.18(-2.04%)
Jan 14, 2016
8.470
8.680
8.410
8.595
355,517
+0.29(+3.55%)
Jan 13, 2016
8.450
8.460
8.280
8.300
610,721
-0.08(-0.95%)
Jan 12, 2016
8.410
8.491
8.330
8.380
1,262,718
+0.08(+0.96%)
Jan 11, 2016
8.170
8.310
8.155
8.300
399,144
+0.16(+1.97%)
Jan 08, 2016
8.160
8.236
8.101
8.140
411,069
+0.08(+0.99%)
Jan 07, 2016
8.100
8.200
8.032
8.060
474,524
-0.26(-3.12%)
Jan 06, 2016
8.350
8.420
8.289
8.320
405,396
-0.25(-2.92%)
Jan 05, 2016
8.580
8.610
8.520
8.570
214,174
-0.06(-0.70%)
Jan 04, 2016
8.570
8.690
8.490
8.630
277,882
-0.24(-2.71%)
Dec 31, 2015
8.860
8.870
8.870
8.870
134,900
-0.00(-0.00%)
Dec 30, 2015
8.860
8.890
8.846
8.870
217,145
+0.13(+1.49%)
Dec 29, 2015
8.680
8.750
8.670
8.740
258,072
+0.01(+0.11%)
Dec 28, 2015
8.680
8.770
8.680
8.730
151,738
+0.13(+1.51%)
Dec 24, 2015
8.630
8.600
8.600
8.600
52,900
-0.11(-1.26%)
Dec 23, 2015
8.700
8.730
8.680
8.710
229,377
+0.05(+0.58%)
Dec 22, 2015
8.580
8.670
8.530
8.660
318,527
+0.10(+1.11%)
Dec 21, 2015
8.610
8.620
8.510
8.565
313,072
-0.21(-2.45%)
Dec 18, 2015
8.900
8.900
8.690
8.780
431,477
-0.25(-2.77%)
Dec 17, 2015
8.970
9.075
8.950
9.030
698,193
+0.39(+4.50%)
Dec 16, 2015
8.670
8.790
8.570
8.641
558,811
-0.22(-2.47%)
Dec 15, 2015
8.830
8.880
8.780
8.860
471,667
+0.05(+0.57%)
Dec 14, 2015
8.670
8.830
8.660
8.810
347,424
+0.21(+2.44%)
Dec 11, 2015
8.790
8.805
8.560
8.600
186,523
-0.08(-0.92%)
Dec 10, 2015
8.700
8.710
8.645
8.680
229,659
+0.02(+0.17%)
Dec 09, 2015
8.500
8.720
8.490
8.665
322,838
+0.02(+0.29%)
Dec 08, 2015
8.580
8.690
8.570
8.640
264,053
-0.02(-0.23%)
Dec 07, 2015
8.560
8.695
8.550
8.660
529,881
+0.23(+2.73%)
Dec 04, 2015
8.650
8.665
8.405
8.430
678,780
-0.39(-4.42%)
Dec 03, 2015
8.920
8.980
8.790
8.820
377,342
-0.18(-2.00%)
Dec 02, 2015
8.890
9.030
8.890
9.000
401,051
+0.28(+3.20%)
Dec 01, 2015
8.730
8.820
8.714
8.721
144,430
-0.07(-0.78%)
Nov 30, 2015
8.840
8.841
8.720
8.790
274,107
-0.10(-1.12%)
Nov 27, 2015
8.900
8.950
8.826
8.890
207,790
+0.18(+2.07%)
Nov 25, 2015
8.720
8.710
8.710
8.710
213,500
+0.06(+0.69%)
Nov 24, 2015
8.630
8.680
8.610
8.650
245,865
-0.10(-1.14%)
Nov 23, 2015
8.720
8.770
8.690
8.750
198,672
+0.12(+1.39%)
Nov 20, 2015
8.560
8.640
8.555
8.630
308,432
+0.07(+0.82%)
Nov 19, 2015
8.630
8.630
8.490
8.560
562,787
-0.16(-1.83%)
Nov 18, 2015
8.740
8.780
8.640
8.720
245,105
-0.01(-0.11%)
Nov 17, 2015
8.600
8.790
8.598
8.730
347,549
+0.19(+2.17%)
Nov 16, 2015
8.500
8.560
8.500
8.545
221,996
-0.01(-0.06%)
Nov 13, 2015
8.570
8.576
8.540
8.550
300,602
+0.04(+0.47%)
Nov 12, 2015
8.640
8.640
8.450
8.510
224,288
-0.01(-0.12%)
Nov 11, 2015
8.490
8.530
8.470
8.520
156,341
+0.05(+0.59%)
Nov 10, 2015
8.490
8.520
8.400
8.470
203,993
+0.04(+0.47%)
Nov 09, 2015
8.450
8.467
8.410
8.430
303,496
-0.04(-0.47%)
Nov 06, 2015
8.450
8.510
8.430
8.470
397,271
+0.21(+2.54%)
Nov 05, 2015
8.200
8.270
8.192
8.260
1,018,376
+0.05(+0.61%)
Nov 04, 2015
8.090
8.226
8.060
8.210
449,461
+0.13(+1.61%)
Nov 03, 2015
7.960
8.110
7.959
8.080
509,006
+0.24(+3.00%)
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