Breaking News Bar

Business News and Information

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

2.853 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 5.890 5.899 5.760 5.870 1,055,255 +0.14(+2.44%)
Aug 29, 2013 5.720 5.777 5.661 5.730 468,386 +0.08(+1.42%)
Aug 28, 2013 5.590 5.650 5.570 5.650 465,231 +0.00(+0.00%)
Aug 27, 2013 5.620 5.660 5.570 5.650 835,881 -0.13(-2.25%)
Aug 26, 2013 5.840 5.920 5.770 5.780 295,498 -0.07(-1.20%)
Aug 23, 2013 6.100 6.100 5.810 5.850 1,691,209 -0.22(-3.62%)
Aug 22, 2013 6.080 6.110 6.005 6.070 190,877 -0.07(-1.14%)
Aug 21, 2013 6.180 6.200 6.000 6.140 789,483 +0.04(+0.66%)
Aug 20, 2013 6.140 6.142 6.040 6.100 630,835 -0.05(-0.81%)
Aug 19, 2013 6.100 6.180 6.090 6.150 166,742 +0.06(+0.99%)
Aug 16, 2013 6.080 6.200 6.080 6.090 850,703 -0.09(-1.46%)
Aug 15, 2013 6.580 6.600 6.110 6.180 1,995,522 -0.28(-4.33%)
Aug 14, 2013 6.600 6.610 6.460 6.460 257,584 -0.14(-2.12%)
Aug 13, 2013 6.520 6.630 6.500 6.600 347,585 +0.15(+2.33%)
Aug 12, 2013 6.380 6.480 6.370 6.450 754,088 -0.25(-3.73%)
Aug 09, 2013 6.730 6.750 6.660 6.700 352,931 +0.01(+0.15%)
Aug 08, 2013 6.920 6.920 6.680 6.690 519,022 -0.30(-4.29%)
Aug 07, 2013 7.000 7.020 6.935 6.990 559,614 -0.02(-0.29%)
Aug 06, 2013 6.970 7.040 6.940 7.010 511,142 +0.21(+3.09%)
Aug 05, 2013 6.810 6.850 6.710 6.800 354,193 +0.05(+0.74%)
Aug 02, 2013 6.710 6.750 6.660 6.750 399,515 +0.03(+0.45%)
Aug 01, 2013 6.580 6.730 6.580 6.720 241,390 +0.14(+2.13%)
Jul 31, 2013 6.560 6.780 6.470 6.580 730,019 +0.06(+0.92%)
Jul 30, 2013 6.540 6.620 6.500 6.520 122,934 +0.05(+0.77%)
Jul 29, 2013 6.460 6.490 6.430 6.470 317,837 +0.03(+0.47%)
Jul 26, 2013 6.520 6.690 6.400 6.440 425,620 -0.01(-0.16%)
Jul 25, 2013 6.580 6.585 6.432 6.450 262,512 -0.14(-2.20%)
Jul 24, 2013 6.390 6.680 6.350 6.595 664,898 +0.29(+4.52%)
Jul 23, 2013 6.440 6.490 6.270 6.310 581,646 -0.11(-1.71%)
Jul 22, 2013 6.590 6.920 6.350 6.420 1,096,868 -0.50(-7.23%)
Jul 19, 2013 6.970 7.050 6.880 6.920 519,970 -0.14(-1.98%)
Jul 18, 2013 7.050 7.090 7.000 7.060 1,472,501 -0.09(-1.28%)
Jul 17, 2013 6.920 7.220 6.843 7.151 1,414,626 +0.21(+3.04%)
Jul 16, 2013 6.950 7.000 6.900 6.940 382,088 -0.10(-1.42%)
Jul 15, 2013 7.050 7.070 7.010 7.040 119,825 +0.00(+0.00%)
Jul 12, 2013 7.120 7.140 7.020 7.040 483,698 +0.02(+0.28%)
Jul 11, 2013 7.020 7.120 7.010 7.020 944,664 -0.44(-5.90%)
Jul 10, 2013 7.420 7.500 7.292 7.460 537,342 -0.05(-0.67%)
Jul 09, 2013 7.500 7.579 7.480 7.510 368,999 -0.14(-1.83%)
Jul 08, 2013 7.670 7.760 7.590 7.650 334,141 -0.19(-2.42%)
Jul 05, 2013 7.830 8.000 7.815 7.840 663,424 +0.36(+4.81%)
Jul 03, 2013 7.490 7.510 7.340 7.480 451,513 -0.09(-1.19%)
Jul 02, 2013 7.390 7.600 7.380 7.570 703,183 +0.14(+1.88%)
Jul 01, 2013 7.575 7.640 7.310 7.430 1,335,426 -0.25(-3.26%)
Jun 28, 2013 8.070 8.130 7.670 7.680 2,463,166 -0.12(-1.54%)
Jun 26, 2013 7.650 7.810 7.650 7.800 2,139,283 +0.48(+6.56%)
Jun 25, 2013 7.290 7.369 7.270 7.320 1,190,703 +0.05(+0.69%)
Jun 24, 2013 7.240 7.330 7.202 7.270 865,450 +0.10(+1.39%)
Jun 21, 2013 7.200 7.220 7.045 7.170 902,215 -0.14(-1.92%)
Jun 20, 2013 7.150 7.330 7.000 7.310 2,467,695 +0.65(+9.76%)
Jun 19, 2013 6.470 6.670 6.435 6.660 802,539 +0.15(+2.30%)
Jun 18, 2013 6.450 6.560 6.431 6.510 709,246 +0.16(+2.52%)
Jun 17, 2013 6.350 6.380 6.330 6.350 225,356 +0.05(+0.79%)
Jun 14, 2013 6.330 6.350 6.285 6.300 225,114 -0.06(-0.94%)
Jun 13, 2013 6.400 6.440 6.323 6.360 293,313 +0.04(+0.63%)
Jun 12, 2013 6.440 6.440 6.260 6.320 367,217 -0.08(-1.25%)
Jun 11, 2013 6.500 6.500 6.385 6.400 372,050 +0.06(+0.87%)
Jun 10, 2013 6.400 6.431 6.318 6.345 276,377 -0.07(-1.01%)
Jun 07, 2013 6.320 6.415 6.290 6.410 2,251,294 +0.31(+5.08%)
Jun 06, 2013 6.210 6.239 6.000 6.100 813,742 -0.10(-1.61%)
Jun 05, 2013 6.210 6.240 6.130 6.200 482,878 -0.02(-0.32%)
Jun 04, 2013 6.230 6.310 6.210 6.220 254,837 +0.11(+1.80%)
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