Breaking News Bar

Business News and Information

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

2.723 USD +0.044 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.880 5.880 5.620 5.650 59,488 -0.04(-0.70%)
May 30, 2017 5.720 5.860 5.680 5.690 6,317 +0.02(+0.35%)
May 26, 2017 5.870 5.870 5.650 5.670 218,961 -0.35(-5.81%)
May 25, 2017 5.960 6.020 5.920 6.020 18,968 +0.07(+1.18%)
May 24, 2017 5.960 6.010 5.930 5.950 71,468 +0.04(+0.68%)
May 23, 2017 5.800 5.978 5.780 5.910 18,360 +0.10(+1.72%)
May 22, 2017 5.790 5.888 5.790 5.810 13,119 -0.04(-0.68%)
May 19, 2017 5.900 5.983 5.830 5.850 57,741 +0.00(+0.00%)
May 18, 2017 5.730 5.890 5.730 5.850 114,891 +0.11(+1.92%)
May 17, 2017 5.840 5.840 5.720 5.740 227,040 -0.18(-3.04%)
May 16, 2017 5.950 5.950 5.900 5.920 31,181 -0.04(-0.67%)
May 15, 2017 5.940 6.000 5.920 5.960 51,645 -0.03(-0.50%)
May 12, 2017 5.990 6.031 5.970 5.990 76,419 -0.04(-0.66%)
May 11, 2017 6.056 6.091 6.020 6.030 59,585 -0.10(-1.63%)
May 10, 2017 6.080 6.130 6.050 6.130 41,362 +0.06(+0.99%)
May 09, 2017 6.100 6.130 6.070 6.070 56,297 +0.03(+0.50%)
May 08, 2017 5.980 6.040 5.970 6.040 71,357 +0.06(+1.00%)
May 05, 2017 6.000 6.020 5.970 5.980 90,078 -0.02(-0.33%)
May 04, 2017 6.000 6.050 5.970 6.000 168,249 +0.08(+1.35%)
May 03, 2017 5.810 5.930 5.800 5.920 107,489 +0.18(+3.14%)
May 02, 2017 5.800 5.830 5.740 5.740 117,572 -0.01(-0.17%)
May 01, 2017 5.690 5.803 5.690 5.750 158,653 +0.09(+1.58%)
Apr 28, 2017 5.670 5.707 5.620 5.661 156,296 -0.02(-0.43%)
Apr 27, 2017 5.760 5.780 5.680 5.685 79,480 -0.08(-1.30%)
Apr 26, 2017 5.730 5.836 5.701 5.760 169,641 +0.09(+1.59%)
Apr 25, 2017 5.650 5.709 5.640 5.670 324,033 +0.06(+1.07%)
Apr 24, 2017 6.290 6.320 5.550 5.610 1,072,168 -0.30(-5.08%)
Apr 21, 2017 5.980 5.981 5.900 5.910 112,371 -0.14(-2.31%)
Apr 20, 2017 5.920 6.050 5.920 6.050 88,489 +0.16(+2.72%)
Apr 19, 2017 5.940 5.940 5.700 5.890 295,145 -0.15(-2.48%)
Apr 18, 2017 5.500 6.090 5.470 6.040 1,809,948 +0.55(+10.02%)
Apr 17, 2017 5.450 5.510 5.399 5.490 1,037,993 +0.05(+0.92%)
Apr 13, 2017 5.440 5.490 5.435 5.440 302,034 -0.05(-0.91%)
Apr 12, 2017 5.550 5.570 5.475 5.490 149,293 -0.08(-1.44%)
Apr 11, 2017 5.652 5.660 5.555 5.570 263,809 -0.17(-2.96%)
Apr 10, 2017 5.790 5.800 5.730 5.740 64,881 +0.00(+0.00%)
Apr 07, 2017 5.670 5.770 5.620 5.740 186,321 -0.03(-0.52%)
Apr 06, 2017 5.760 5.790 5.759 5.770 203,190 +0.04(+0.70%)
Apr 05, 2017 5.830 5.840 5.720 5.730 600,456 +0.00(+0.00%)
Apr 04, 2017 5.740 5.745 5.711 5.730 108,328 -0.03(-0.52%)
Apr 03, 2017 5.820 5.820 5.750 5.760 134,719 -0.05(-0.86%)
Mar 31, 2017 5.830 5.840 5.788 5.810 121,233 -0.03(-0.51%)
Mar 30, 2017 5.784 5.840 5.780 5.840 251,323 +0.08(+1.39%)
Mar 29, 2017 5.770 5.770 5.750 5.760 46,206 -0.02(-0.26%)
Mar 28, 2017 5.720 5.800 5.710 5.775 166,843 +0.06(+0.96%)
Mar 27, 2017 5.690 5.750 5.670 5.720 51,592 -0.08(-1.38%)
Mar 24, 2017 5.830 5.840 5.765 5.800 70,459 -0.01(-0.17%)
Mar 23, 2017 5.770 5.850 5.755 5.810 91,184 +0.01(+0.26%)
Mar 22, 2017 5.780 5.806 5.764 5.795 62,148 -0.03(-0.43%)
Mar 21, 2017 5.890 5.890 5.800 5.820 102,811 -0.09(-1.53%)
Mar 20, 2017 5.930 5.940 5.910 5.910 118,368 -0.06(-1.00%)
Mar 17, 2017 5.950 5.979 5.950 5.970 62,641 -0.02(-0.33%)
Mar 16, 2017 5.940 6.000 5.940 5.990 346,758 -0.05(-0.83%)
Mar 15, 2017 6.230 6.240 6.040 6.040 483,612 -0.20(-3.21%)
Mar 14, 2017 6.210 6.250 6.160 6.240 95,054 +0.05(+0.81%)
Mar 13, 2017 6.190 6.210 6.171 6.190 65,461 +0.00(+0.00%)
Mar 10, 2017 6.204 6.240 6.190 6.190 152,201 -0.03(-0.48%)
Mar 09, 2017 6.190 6.220 6.150 6.220 138,400 +0.06(+0.97%)
Mar 08, 2017 6.160 6.170 6.125 6.160 567,823 +0.08(+1.32%)
Mar 07, 2017 6.080 6.100 6.059 6.080 230,931 +0.07(+1.16%)
Mar 06, 2017 5.960 6.010 5.940 6.010 26,834 +0.10(+1.69%)
Mar 03, 2017 6.000 6.030 5.901 5.910 128,335 -0.02(-0.34%)
Mar 02, 2017 5.890 5.960 5.860 5.930 168,333 +0.16(+2.77%)
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