Breaking News Bar

Business News and Information

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

2.849 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.500 4.530 4.470 4.480 3,603,297 -0.17(-3.66%)
Nov 29, 2011 4.690 4.700 4.630 4.650 2,898,028 -0.02(-0.43%)
Nov 28, 2011 4.650 4.710 4.640 4.670 1,475,899 -0.17(-3.51%)
Nov 25, 2011 4.860 4.860 4.750 4.840 644,395 +0.08(+1.68%)
Nov 23, 2011 4.780 4.870 4.740 4.760 2,095,940 +0.02(+0.42%)
Nov 22, 2011 4.770 4.780 4.710 4.740 1,246,795 -0.09(-1.86%)
Nov 21, 2011 4.680 4.920 4.670 4.830 3,155,050 +0.20(+4.32%)
Nov 18, 2011 4.640 4.680 4.570 4.630 1,167,789 -0.03(-0.64%)
Nov 17, 2011 4.500 4.690 4.480 4.660 3,099,699 +0.24(+5.43%)
Nov 16, 2011 4.410 4.460 4.340 4.420 2,473,325 +0.12(+2.79%)
Nov 15, 2011 4.312 4.390 4.280 4.300 2,645,819 -0.01(-0.28%)
Nov 14, 2011 4.290 4.350 4.290 4.312 461,466 +0.03(+0.75%)
Nov 11, 2011 4.370 4.380 4.270 4.280 649,440 -0.16(-3.60%)
Nov 10, 2011 4.370 4.550 4.350 4.440 1,436,112 +0.07(+1.60%)
Nov 09, 2011 4.250 4.400 4.240 4.370 1,603,550 +0.07(+1.63%)
Nov 08, 2011 4.260 4.340 4.190 4.300 1,600,679 +0.08(+1.90%)
Nov 07, 2011 4.345 4.345 4.220 4.220 2,160,877 -0.22(-4.95%)
Nov 04, 2011 4.450 4.488 4.420 4.440 425,815 +0.04(+0.91%)
Nov 03, 2011 4.430 4.500 4.380 4.400 1,130,647 -0.16(-3.51%)
Nov 02, 2011 4.570 4.640 4.510 4.560 1,914,367 -0.08(-1.72%)
Nov 01, 2011 4.830 4.848 4.640 4.640 3,174,748 +0.00(+0.00%)
Oct 31, 2011 4.610 4.670 4.600 4.640 1,324,209 +0.15(+3.34%)
Oct 28, 2011 4.480 4.550 4.470 4.490 963,113 -0.01(-0.22%)
Oct 27, 2011 4.620 4.680 4.450 4.500 3,018,035 -0.15(-3.23%)
Oct 26, 2011 4.670 4.710 4.600 4.650 2,587,300 -0.12(-2.52%)
Oct 25, 2011 5.050 5.110 4.710 4.770 9,660,568 -0.31(-6.10%)
Oct 24, 2011 5.100 5.130 5.050 5.080 3,161,950 -0.10(-1.93%)
Oct 21, 2011 5.150 5.210 5.110 5.180 1,388,870 -0.12(-2.26%)
Oct 20, 2011 5.300 5.410 5.250 5.300 3,681,814 +0.14(+2.71%)
Oct 19, 2011 5.060 5.180 5.041 5.160 2,575,368 +0.15(+2.99%)
Oct 18, 2011 5.150 5.260 5.010 5.010 3,325,852 +0.04(+0.80%)
Oct 17, 2011 4.870 5.010 4.860 4.970 3,663,503 +0.07(+1.43%)
Oct 14, 2011 4.910 4.990 4.880 4.900 977,371 -0.10(-2.00%)
Oct 13, 2011 5.000 5.080 4.970 5.000 1,084,382 +0.07(+1.42%)
Oct 12, 2011 4.880 4.960 4.880 4.930 949,129 -0.07(-1.40%)
Oct 11, 2011 5.000 5.060 4.970 5.000 1,304,973 +0.08(+1.63%)
Oct 10, 2011 5.000 5.060 4.920 4.920 3,663,881 -0.27(-5.20%)
Oct 07, 2011 5.070 5.260 5.030 5.190 4,276,988 +0.09(+1.80%)
Oct 06, 2011 5.131 5.180 5.060 5.098 7,168,392 -0.07(-1.39%)
Oct 05, 2011 5.280 5.380 5.120 5.170 8,904,231 -0.12(-2.27%)
Oct 04, 2011 5.080 5.460 5.070 5.290 6,051,044 +0.22(+4.34%)
Oct 03, 2011 5.071 5.150 5.030 5.070 5,437,366 -0.21(-3.98%)
Sep 30, 2011 5.320 5.360 5.230 5.280 2,294,065 -0.01(-0.19%)
Sep 29, 2011 5.280 5.370 5.270 5.290 5,880,319 -0.08(-1.49%)
Sep 28, 2011 5.160 5.400 5.120 5.370 3,909,307 +0.22(+4.27%)
Sep 27, 2011 5.100 5.190 5.070 5.150 3,244,806 -0.15(-2.83%)
Sep 26, 2011 5.330 5.470 5.240 5.300 7,647,192 +0.12(+2.32%)
Sep 23, 2011 4.970 5.250 4.900 5.180 11,595,051 +0.44(+9.28%)
Sep 22, 2011 4.740 4.830 4.680 4.740 10,649,128 +0.22(+4.87%)
Sep 21, 2011 4.470 4.550 4.370 4.520 8,529,618 +0.10(+2.26%)
Sep 20, 2011 4.540 4.560 4.390 4.420 3,654,692 -0.12(-2.68%)
Sep 19, 2011 4.380 4.590 4.370 4.542 5,914,590 +0.13(+2.98%)
Sep 16, 2011 4.510 4.520 4.340 4.410 4,549,406 -0.09(-2.00%)
Sep 15, 2011 4.480 4.570 4.460 4.500 6,210,378 +0.16(+3.57%)
Sep 14, 2011 4.330 4.410 4.320 4.345 4,558,617 +0.06(+1.32%)
Sep 13, 2011 4.330 4.400 4.230 4.289 4,865,629 -0.08(-1.86%)
Sep 12, 2011 4.280 4.440 4.270 4.370 8,412,945 +0.19(+4.52%)
Sep 09, 2011 4.240 4.260 4.120 4.181 6,402,590 +0.05(+1.23%)
Sep 08, 2011 4.160 4.230 4.110 4.130 7,096,091 -0.24(-5.49%)
Sep 07, 2011 4.400 4.490 4.310 4.370 10,198,474 +0.29(+7.11%)
Sep 06, 2011 4.000 4.160 3.940 4.080 9,014,599 +0.02(+0.49%)
Sep 02, 2011 4.090 4.120 4.050 4.060 6,225,860 -0.27(-6.13%)
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