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 (%)
Jun 29, 2012 4.970 5.020 4.920 4.979 1,426,100 -0.28(-5.25%)
Jun 28, 2012 5.200 5.320 5.190 5.255 1,291,737 +0.12(+2.44%)
Jun 27, 2012 5.100 5.179 5.090 5.130 530,912 -0.02(-0.39%)
Jun 26, 2012 5.120 5.180 5.108 5.150 688,955 +0.08(+1.58%)
Jun 25, 2012 5.160 5.176 5.050 5.070 557,203 -0.07(-1.36%)
Jun 22, 2012 5.200 5.240 5.140 5.140 627,724 -0.05(-0.96%)
Jun 21, 2012 5.080 5.208 5.040 5.190 1,503,722 +0.27(+5.49%)
Jun 20, 2012 4.920 5.030 4.830 4.920 1,357,680 +0.09(+1.86%)
Jun 19, 2012 4.780 4.842 4.770 4.830 297,548 +0.04(+0.84%)
Jun 18, 2012 4.820 4.878 4.763 4.790 387,185 +0.00(+0.00%)
Jun 15, 2012 4.790 4.819 4.750 4.790 501,213 -0.01(-0.21%)
Jun 14, 2012 4.810 4.900 4.790 4.800 597,514 -0.04(-0.83%)
Jun 13, 2012 4.810 4.889 4.800 4.840 495,682 -0.05(-1.02%)
Jun 12, 2012 4.960 4.960 4.850 4.890 962,752 -0.07(-1.41%)
Jun 11, 2012 4.990 5.080 4.960 4.960 505,019 -0.04(-0.80%)
Jun 08, 2012 5.120 5.120 5.000 5.000 493,435 -0.01(-0.20%)
Jun 07, 2012 4.800 5.100 4.790 5.010 1,728,135 +0.17(+3.51%)
Jun 06, 2012 4.710 4.890 4.690 4.840 1,226,936 +0.01(+0.21%)
Jun 05, 2012 4.850 4.880 4.830 4.830 728,417 +0.01(+0.21%)
Jun 04, 2012 4.830 4.900 4.820 4.820 709,525 +0.01(+0.13%)
Jun 01, 2012 4.950 5.000 4.760 4.814 2,024,085 -0.41(-7.79%)
May 31, 2012 5.180 5.268 5.140 5.220 868,996 +0.02(+0.38%)
May 30, 2012 5.330 5.380 5.170 5.200 2,026,641 -0.04(-0.86%)
May 29, 2012 5.100 5.290 5.090 5.245 750,015 +0.09(+1.84%)
May 25, 2012 5.200 5.210 5.140 5.150 619,090 -0.08(-1.53%)
May 24, 2012 5.150 5.270 5.140 5.230 1,042,628 +0.02(+0.29%)
May 23, 2012 5.230 5.380 5.200 5.215 1,532,314 +0.03(+0.58%)
May 22, 2012 5.100 5.220 5.050 5.185 1,308,284 +0.15(+3.08%)
May 21, 2012 5.080 5.090 5.020 5.030 491,199 -0.01(-0.20%)
May 18, 2012 5.050 5.080 5.010 5.040 1,486,246 -0.10(-1.95%)
May 17, 2012 5.250 5.290 5.110 5.140 1,844,837 -0.21(-3.93%)
May 16, 2012 5.330 5.390 5.270 5.350 1,943,396 +0.03(+0.56%)
May 15, 2012 5.240 5.330 5.220 5.320 1,479,081 +0.08(+1.53%)
May 14, 2012 5.220 5.250 5.200 5.240 1,904,420 +0.13(+2.64%)
May 11, 2012 5.110 5.130 5.055 5.105 399,995 +0.07(+1.29%)
May 10, 2012 5.010 5.040 4.990 5.040 462,464 -0.02(-0.40%)
May 09, 2012 5.075 5.109 5.022 5.060 1,237,931 +0.10(+2.02%)
May 08, 2012 4.930 5.030 4.920 4.960 1,255,838 +0.18(+3.77%)
May 07, 2012 4.780 4.820 4.771 4.780 697,234 +0.02(+0.31%)
May 04, 2012 4.800 4.820 4.750 4.765 844,767 -0.03(-0.52%)
May 03, 2012 4.780 4.830 4.770 4.790 742,787 +0.09(+1.91%)
May 02, 2012 4.690 4.740 4.690 4.700 564,538 +0.04(+0.97%)
May 01, 2012 4.610 4.700 4.610 4.655 681,377 +0.03(+0.54%)
Apr 30, 2012 4.700 4.710 4.630 4.630 639,300 -0.02(-0.43%)
Apr 27, 2012 4.630 4.670 4.630 4.650 767,592 -0.02(-0.43%)
Apr 26, 2012 4.710 4.730 4.650 4.670 1,020,339 -0.08(-1.68%)
Apr 25, 2012 4.760 4.860 4.710 4.750 1,390,903 -0.02(-0.42%)
Apr 24, 2012 4.750 4.780 4.728 4.770 475,145 -0.02(-0.42%)
Apr 23, 2012 4.830 4.860 4.780 4.790 907,548 +0.02(+0.42%)
Apr 20, 2012 4.780 4.780 4.740 4.770 678,226 +0.00(+0.00%)
Apr 19, 2012 4.740 4.789 4.700 4.770 785,519 -0.01(-0.17%)
Apr 18, 2012 4.770 4.790 4.725 4.778 950,302 +0.07(+1.44%)
Apr 17, 2012 4.710 4.920 4.680 4.710 1,073,841 -0.01(-0.21%)
Apr 16, 2012 4.710 4.770 4.670 4.720 1,478,273 +0.04(+0.85%)
Apr 13, 2012 4.600 4.728 4.595 4.680 4,796,517 +0.09(+1.96%)
Apr 12, 2012 4.700 4.700 4.550 4.590 1,355,368 -0.08(-1.71%)
Apr 11, 2012 4.670 4.690 4.650 4.670 1,020,329 +0.01(+0.16%)
Apr 10, 2012 4.750 4.820 4.640 4.663 1,513,613 -0.10(-2.05%)
Apr 09, 2012 4.750 4.795 4.730 4.760 734,689 -0.06(-1.24%)
Apr 05, 2012 4.860 4.860 4.810 4.820 705,825 -0.08(-1.63%)
Apr 04, 2012 4.865 4.930 4.850 4.900 1,231,605 +0.16(+3.38%)
Apr 03, 2012 4.560 4.780 4.550 4.740 2,471,579 +0.17(+3.72%)
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