Breaking News Bar

Business News and Information

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

2.730 USD -0.050 (-1.80%)
Streaming Delayed Price Updated: 2:02 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.820 7.840 7.690 7.720 797,008 +0.33(+4.46%)
Oct 30, 2014 7.330 7.430 7.327 7.390 472,608 +0.14(+1.93%)
Oct 29, 2014 7.090 7.279 7.072 7.250 218,810 +0.20(+2.84%)
Oct 28, 2014 7.000 7.050 7.000 7.050 50,190 +0.01(+0.19%)
Oct 27, 2014 7.030 7.010 7.010 7.037 266,686 +0.03(+0.38%)
Oct 24, 2014 7.010 7.030 6.980 7.010 109,061 +0.02(+0.36%)
Oct 23, 2014 6.970 7.059 6.950 6.985 399,996 +0.11(+1.53%)
Oct 22, 2014 6.840 6.890 6.820 6.880 105,351 +0.09(+1.33%)
Oct 21, 2014 6.760 6.800 6.740 6.790 170,665 -0.04(-0.59%)
Oct 20, 2014 6.850 6.850 6.821 6.830 69,024 -0.10(-1.39%)
Oct 17, 2014 6.920 6.995 6.904 6.926 151,256 +0.03(+0.38%)
Oct 16, 2014 6.930 6.940 6.860 6.900 136,153 -0.02(-0.29%)
Oct 15, 2014 6.900 6.950 6.780 6.920 326,172 -0.06(-0.86%)
Oct 14, 2014 6.980 7.009 6.966 6.980 150,580 -0.01(-0.21%)
Oct 13, 2014 7.040 7.060 6.975 6.995 223,754 -0.10(-1.48%)
Oct 10, 2014 7.100 7.150 7.095 7.100 281,161 +0.01(+0.14%)
Oct 09, 2014 7.070 7.120 7.021 7.090 246,966 -0.01(-0.14%)
Oct 08, 2014 7.170 7.329 7.090 7.100 352,075 -0.15(-2.07%)
Oct 07, 2014 7.260 7.280 7.225 7.250 186,052 -0.04(-0.55%)
Oct 06, 2014 7.410 7.430 7.270 7.290 353,339 -0.18(-2.41%)
Oct 03, 2014 7.410 7.490 7.370 7.470 365,293 +0.25(+3.46%)
Oct 02, 2014 7.190 7.254 7.160 7.220 148,471 +0.01(+0.21%)
Oct 01, 2014 7.220 7.220 7.141 7.205 334,055 -0.06(-0.83%)
Sep 30, 2014 7.240 7.300 7.170 7.265 319,640 +0.07(+1.04%)
Sep 29, 2014 7.160 7.190 7.145 7.190 64,173 +0.01(+0.10%)
Sep 26, 2014 7.190 7.230 7.180 7.183 107,171 +0.05(+0.74%)
Sep 25, 2014 7.260 7.265 7.111 7.130 184,123 -0.05(-0.69%)
Sep 24, 2014 7.180 7.200 7.120 7.180 229,020 +0.05(+0.76%)
Sep 23, 2014 7.080 7.150 7.080 7.126 215,409 -0.07(-1.03%)
Sep 22, 2014 7.210 7.230 7.155 7.200 303,947 +0.01(+0.14%)
Sep 19, 2014 7.140 7.220 7.130 7.190 1,557,885 +0.09(+1.27%)
Sep 18, 2014 7.140 7.150 7.070 7.100 224,079 -0.02(-0.28%)
Sep 17, 2014 6.980 7.130 6.960 7.120 475,231 +0.13(+1.86%)
Sep 16, 2014 6.990 7.030 6.940 6.990 178,134 -0.02(-0.29%)
Sep 15, 2014 7.010 7.030 6.990 7.010 79,268 -0.04(-0.57%)
Sep 12, 2014 7.020 7.070 6.996 7.050 308,188 +0.12(+1.66%)
Sep 11, 2014 6.910 6.990 6.901 6.935 389,838 +0.09(+1.39%)
Sep 10, 2014 6.850 6.900 6.820 6.840 142,649 +0.06(+0.88%)
Sep 09, 2014 6.810 6.870 6.780 6.780 229,067 -0.02(-0.30%)
Sep 08, 2014 6.710 6.830 6.710 6.800 182,050 +0.13(+1.95%)
Sep 05, 2014 6.690 6.710 6.670 6.670 135,768 -0.05(-0.82%)
Sep 04, 2014 6.620 6.740 6.620 6.725 314,260 +0.07(+1.13%)
Sep 03, 2014 6.690 6.700 6.650 6.650 263,420 -0.04(-0.60%)
Sep 02, 2014 6.670 6.710 6.660 6.690 169,038 +0.22(+3.40%)
Aug 29, 2014 6.470 6.470 6.470 6.470 82,500 +0.02(+0.31%)
Aug 28, 2014 6.440 6.466 6.420 6.450 39,547 -0.07(-1.08%)
Aug 27, 2014 6.500 6.520 6.500 6.520 18,639 -0.01(-0.15%)
Aug 26, 2014 6.470 6.530 6.430 6.530 37,856 -0.05(-0.84%)
Aug 25, 2014 6.570 6.600 6.560 6.585 52,218 +0.04(+0.69%)
Aug 22, 2014 6.560 6.599 6.535 6.540 121,337 -0.03(-0.46%)
Aug 21, 2014 6.590 6.620 6.530 6.570 254,939 +0.13(+2.02%)
Aug 20, 2014 6.380 6.460 6.380 6.440 164,010 +0.05(+0.78%)
Aug 19, 2014 6.360 6.400 6.360 6.390 98,245 +0.03(+0.47%)
Aug 18, 2014 6.370 6.380 6.340 6.360 92,191 +0.07(+1.11%)
Aug 15, 2014 6.400 6.410 6.240 6.290 584,857 +0.08(+1.29%)
Aug 14, 2014 6.210 6.220 6.189 6.210 67,460 -0.01(-0.16%)
Aug 13, 2014 6.210 6.248 6.200 6.220 103,737 -0.02(-0.32%)
Aug 12, 2014 6.220 6.250 6.160 6.240 147,340 -0.02(-0.26%)
Aug 11, 2014 6.260 6.280 6.250 6.256 37,176 +0.03(+0.42%)
Aug 08, 2014 6.240 6.250 6.210 6.230 97,539 +0.00(+0.00%)
Aug 07, 2014 6.330 6.330 6.200 6.230 116,624 -0.05(-0.80%)
Aug 06, 2014 6.270 6.296 6.249 6.280 190,726 -0.18(-2.79%)
Aug 05, 2014 6.460 6.530 6.410 6.460 192,793 +0.00(+0.00%)
Aug 04, 2014 6.410 6.474 6.410 6.460 53,434 +0.05(+0.78%)
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