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
)
2.600
-0.020 (-0.76%)
Official Closing Price
Updated: 8:00 PM EDT, May 23, 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 (%)
Feb 27, 2015
6.990
7.020
6.940
7.020
321,513
-0.02(-0.28%)
Feb 26, 2015
6.990
7.060
6.990
7.040
180,478
-0.04(-0.58%)
Feb 25, 2015
7.070
7.119
7.060
7.081
96,040
-0.04(-0.55%)
Feb 24, 2015
7.150
7.230
7.119
7.120
477,336
+0.01(+0.14%)
Feb 23, 2015
7.150
7.150
7.040
7.110
108,856
-0.01(-0.14%)
Feb 20, 2015
7.040
7.140
7.010
7.120
110,046
+0.06(+0.85%)
Feb 19, 2015
7.010
7.071
6.995
7.060
82,986
+0.03(+0.43%)
Feb 18, 2015
7.050
7.150
7.002
7.030
235,877
-0.02(-0.28%)
Feb 17, 2015
7.010
7.080
7.000
7.050
148,026
+0.20(+2.92%)
Feb 13, 2015
6.840
6.850
6.850
6.850
59,100
-0.07(-1.01%)
Feb 12, 2015
6.880
6.930
6.870
6.920
59,859
-0.01(-0.22%)
Feb 11, 2015
6.800
6.950
6.790
6.935
151,726
+0.13(+1.99%)
Feb 10, 2015
6.780
6.816
6.740
6.800
84,008
+0.08(+1.12%)
Feb 09, 2015
6.730
6.770
6.710
6.725
97,065
-0.04(-0.66%)
Feb 06, 2015
6.720
6.840
6.690
6.770
591,103
+0.31(+4.88%)
Feb 05, 2015
6.530
6.560
6.450
6.455
275,525
-0.03(-0.39%)
Feb 04, 2015
6.470
6.515
6.410
6.480
125,824
-0.04(-0.61%)
Feb 03, 2015
6.450
6.570
6.430
6.520
423,170
+0.13(+2.03%)
Feb 02, 2015
6.450
6.450
6.310
6.390
176,483
+0.11(+1.75%)
Jan 30, 2015
6.550
6.550
6.280
6.280
266,865
-0.35(-5.28%)
Jan 29, 2015
6.460
6.680
6.420
6.630
699,093
+0.36(+5.74%)
Jan 28, 2015
6.220
6.320
6.210
6.270
229,832
+0.14(+2.28%)
Jan 27, 2015
6.240
6.240
6.101
6.130
79,630
-0.20(-3.16%)
Jan 26, 2015
6.280
6.370
6.270
6.330
252,490
+0.17(+2.76%)
Jan 23, 2015
6.120
6.250
6.120
6.160
266,966
+0.13(+2.16%)
Jan 22, 2015
6.050
6.160
5.970
6.030
450,950
-0.13(-2.11%)
Jan 21, 2015
6.030
6.250
6.000
6.160
784,301
+0.00(+0.00%)
Jan 20, 2015
6.230
6.247
6.110
6.160
376,903
-0.22(-3.45%)
Jan 16, 2015
6.490
6.490
6.300
6.380
438,180
-0.22(-3.33%)
Jan 15, 2015
6.660
6.660
6.500
6.600
529,114
-0.39(-5.58%)
Jan 14, 2015
6.840
6.990
6.810
6.990
194,443
+0.04(+0.58%)
Jan 13, 2015
6.860
6.990
6.840
6.950
194,026
+0.04(+0.58%)
Jan 12, 2015
7.040
7.068
6.900
6.910
321,013
-0.18(-2.54%)
Jan 09, 2015
7.180
7.180
7.080
7.090
144,079
-0.16(-2.21%)
Jan 08, 2015
7.200
7.260
7.140
7.250
116,924
+0.06(+0.83%)
Jan 07, 2015
7.180
7.210
7.140
7.190
117,584
+0.09(+1.27%)
Jan 06, 2015
7.220
7.270
7.060
7.100
377,499
-0.18(-2.47%)
Jan 05, 2015
7.420
7.420
7.250
7.280
1,009,092
-0.24(-3.19%)
Jan 02, 2015
7.730
7.730
7.432
7.520
156,724
-0.04(-0.53%)
Dec 31, 2014
7.390
7.560
7.560
7.560
227,200
+0.20(+2.72%)
Dec 30, 2014
7.370
7.390
7.220
7.360
272,736
-0.20(-2.65%)
Dec 29, 2014
7.430
7.620
7.430
7.560
87,105
+0.15(+2.02%)
Dec 26, 2014
7.410
7.440
7.390
7.410
93,984
-0.27(-3.52%)
Dec 24, 2014
7.680
7.680
7.680
7.680
36,900
-0.01(-0.13%)
Dec 23, 2014
7.660
7.706
7.620
7.690
124,220
-0.01(-0.13%)
Dec 22, 2014
7.400
7.728
7.390
7.700
581,818
+0.29(+3.91%)
Dec 19, 2014
7.380
7.410
7.360
7.410
74,147
+0.05(+0.68%)
Dec 18, 2014
7.310
7.440
7.280
7.360
241,129
-0.13(-1.73%)
Dec 17, 2014
7.380
7.560
7.220
7.490
351,876
+0.10(+1.35%)
Dec 16, 2014
7.240
7.500
7.180
7.390
159,183
-0.07(-0.94%)
Dec 15, 2014
7.200
7.460
7.120
7.460
183,994
+0.40(+5.67%)
Dec 12, 2014
7.060
7.150
7.010
7.060
109,086
+0.05(+0.71%)
Dec 11, 2014
7.110
7.130
6.930
7.010
111,622
+0.03(+0.43%)
Dec 10, 2014
6.960
7.000
6.920
6.980
228,353
+0.03(+0.43%)
Dec 09, 2014
7.110
7.120
6.840
6.950
274,166
-0.33(-4.53%)
Dec 08, 2014
7.410
7.440
7.240
7.280
357,630
-0.19(-2.54%)
Dec 05, 2014
7.370
7.490
7.370
7.470
166,644
+0.20(+2.75%)
Dec 04, 2014
7.260
7.310
7.227
7.270
114,543
+0.05(+0.69%)
Dec 03, 2014
7.310
7.320
7.161
7.220
354,615
-0.17(-2.23%)
Dec 02, 2014
7.370
7.439
7.310
7.385
218,616
+0.18(+2.57%)
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