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
)
2.685
+0.005 (+0.19%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 28, 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 (%)
Nov 30, 2016
6.510
6.620
6.500
6.590
367,767
+0.14(+2.17%)
Nov 29, 2016
6.510
6.510
6.440
6.450
217,876
+0.05(+0.78%)
Nov 28, 2016
6.460
6.490
6.400
6.400
145,068
-0.11(-1.69%)
Nov 25, 2016
6.460
6.540
6.430
6.510
195,971
+0.05(+0.77%)
Nov 23, 2016
6.460
6.460
6.460
0
+0.21(+3.37%)
Nov 22, 2016
6.220
6.291
6.220
6.249
82,031
+0.01(+0.11%)
Nov 21, 2016
6.220
6.265
6.210
6.242
42,898
-0.04(-0.60%)
Nov 18, 2016
6.260
6.300
6.230
6.280
186,178
+0.08(+1.31%)
Nov 17, 2016
6.120
6.260
6.100
6.199
157,021
+0.07(+1.13%)
Nov 16, 2016
6.080
6.143
6.080
6.130
80,642
+0.03(+0.49%)
Nov 15, 2016
6.160
6.166
6.095
6.100
82,225
-0.10(-1.61%)
Nov 14, 2016
6.200
6.267
6.120
6.200
177,378
+0.08(+1.39%)
Nov 11, 2016
5.870
6.180
5.860
6.115
365,743
+0.27(+4.53%)
Nov 10, 2016
5.670
5.880
5.670
5.850
525,321
+0.18(+3.17%)
Nov 09, 2016
5.410
5.700
5.410
5.670
217,910
+0.02(+0.35%)
Nov 08, 2016
5.608
5.676
5.530
5.650
76,213
+0.03(+0.53%)
Nov 07, 2016
5.570
5.630
5.550
5.620
75,855
+0.23(+4.27%)
Nov 04, 2016
5.400
5.430
5.385
5.390
53,952
-0.01(-0.19%)
Nov 03, 2016
5.490
5.490
5.400
5.400
29,348
-0.07(-1.28%)
Nov 02, 2016
5.450
5.470
5.370
5.470
92,281
-0.06(-1.10%)
Nov 01, 2016
5.541
5.551
5.500
5.531
58,798
-0.10(-1.76%)
Oct 31, 2016
5.670
5.690
5.630
5.630
31,016
-0.03(-0.53%)
Oct 28, 2016
5.680
5.730
5.600
5.660
71,363
-0.04(-0.79%)
Oct 27, 2016
5.700
5.730
5.700
5.705
35,846
-0.03(-0.44%)
Oct 26, 2016
5.680
5.746
5.680
5.730
10,139
+0.06(+1.06%)
Oct 25, 2016
5.720
5.720
5.650
5.670
29,342
-0.09(-1.56%)
Oct 24, 2016
5.690
5.800
5.690
5.760
52,574
+0.03(+0.60%)
Oct 21, 2016
5.710
5.745
5.710
5.725
85,121
+0.01(+0.09%)
Oct 20, 2016
5.670
5.730
5.660
5.720
55,310
+0.02(+0.44%)
Oct 19, 2016
5.680
5.710
5.670
5.695
126,116
-0.05(-0.96%)
Oct 18, 2016
5.780
5.800
5.735
5.750
150,640
-0.07(-1.20%)
Oct 17, 2016
5.810
5.820
5.800
5.820
42,581
-0.02(-0.34%)
Oct 14, 2016
5.850
5.850
5.780
5.840
69,223
+0.05(+0.86%)
Oct 13, 2016
5.790
5.805
5.760
5.790
78,183
-0.03(-0.46%)
Oct 12, 2016
5.810
5.850
5.790
5.816
88,588
-0.01(-0.21%)
Oct 11, 2016
5.800
5.830
5.780
5.829
55,073
+0.05(+0.85%)
Oct 10, 2016
5.770
5.796
5.755
5.780
42,411
-0.04(-0.67%)
Oct 07, 2016
5.760
5.930
5.750
5.819
388,909
-0.00(-0.02%)
Oct 06, 2016
5.820
5.860
5.800
5.820
263,869
+0.09(+1.57%)
Oct 05, 2016
5.690
5.770
5.670
5.730
220,240
+0.02(+0.35%)
Oct 04, 2016
5.530
5.720
5.530
5.710
421,855
+0.35(+6.57%)
Oct 03, 2016
5.340
5.370
5.330
5.358
47,309
+0.05(+0.90%)
Sep 30, 2016
5.230
5.335
5.230
5.310
242,592
+0.04(+0.76%)
Sep 29, 2016
5.285
5.310
5.250
5.270
75,624
+0.01(+0.29%)
Sep 28, 2016
5.260
5.300
5.255
5.255
164,179
+0.02(+0.48%)
Sep 27, 2016
5.210
5.240
5.210
5.230
119,075
+0.08(+1.55%)
Sep 26, 2016
5.106
5.150
5.100
5.150
87,506
+0.01(+0.19%)
Sep 23, 2016
5.150
5.160
5.120
5.140
65,113
-0.01(-0.19%)
Sep 22, 2016
5.150
5.150
5.090
5.150
75,382
-0.02(-0.48%)
Sep 21, 2016
5.250
5.260
5.170
5.175
279,623
-0.17(-3.27%)
Sep 20, 2016
5.350
5.356
5.335
5.350
13,893
+0.00(+0.09%)
Sep 19, 2016
5.330
5.355
5.330
5.345
28,997
-0.04(-0.65%)
Sep 16, 2016
5.390
5.409
5.370
5.380
35,723
+0.03(+0.56%)
Sep 15, 2016
5.330
5.380
5.300
5.350
50,958
+0.07(+1.33%)
Sep 14, 2016
5.290
5.290
5.240
5.280
92,622
-0.03(-0.56%)
Sep 13, 2016
5.260
5.320
5.250
5.310
109,164
+0.07(+1.34%)
Sep 12, 2016
5.280
5.290
5.220
5.240
73,899
+0.01(+0.19%)
Sep 09, 2016
5.194
5.230
5.180
5.230
100,640
+0.07(+1.41%)
Sep 08, 2016
5.080
5.170
5.080
5.157
15,000
+0.07(+1.32%)
Sep 07, 2016
5.050
5.110
5.050
5.090
54,231
+0.03(+0.59%)
Sep 06, 2016
5.180
5.190
5.040
5.060
170,050
-0.21(-3.98%)
Sep 02, 2016
5.260
5.270
5.270
5.270
104,600
-0.09(-1.68%)
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