Breaking News Bar

Business News and Information

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

2.825 USD -0.025 (-0.88%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 6.940 7.040 6.920 6.960 316,260 +0.05(+0.72%)
May 29, 2014 6.920 6.925 6.860 6.910 120,169 +0.03(+0.36%)
May 28, 2014 6.860 6.910 6.830 6.885 254,499 +0.06(+0.95%)
May 27, 2014 6.690 6.820 6.680 6.820 381,792 +0.29(+4.44%)
May 23, 2014 6.530 6.530 6.530 6.530 42,600 +0.02(+0.28%)
May 22, 2014 6.460 6.530 6.460 6.512 22,654 -0.04(-0.58%)
May 21, 2014 6.560 6.630 6.540 6.550 121,765 +0.03(+0.46%)
May 20, 2014 6.580 6.580 6.500 6.520 57,463 -0.02(-0.31%)
May 19, 2014 6.460 6.540 6.445 6.540 58,852 +0.01(+0.15%)
May 16, 2014 6.550 6.550 6.520 6.530 81,003 +0.03(+0.46%)
May 15, 2014 6.500 6.530 6.450 6.500 90,013 +0.10(+1.56%)
May 14, 2014 6.410 6.430 6.390 6.400 124,839 -0.13(-1.99%)
May 13, 2014 6.500 6.538 6.490 6.530 75,157 +0.02(+0.31%)
May 12, 2014 6.440 6.520 6.440 6.510 80,521 -0.08(-1.22%)
May 09, 2014 6.550 6.610 6.550 6.590 91,493 +0.01(+0.15%)
May 08, 2014 6.580 6.600 6.550 6.580 88,685 +0.01(+0.15%)
May 07, 2014 6.420 6.595 6.420 6.570 328,150 +0.18(+2.74%)
May 06, 2014 6.390 6.412 6.380 6.395 59,847 +0.03(+0.55%)
May 05, 2014 6.330 6.385 6.320 6.360 112,299 -0.12(-1.85%)
May 02, 2014 6.630 6.660 6.421 6.480 307,268 -0.13(-1.97%)
May 01, 2014 6.680 6.688 6.610 6.610 102,728 +0.04(+0.61%)
Apr 30, 2014 6.570 6.610 6.500 6.570 295,064 +0.06(+0.92%)
Apr 29, 2014 6.510 6.530 6.460 6.510 270,784 +0.01(+0.15%)
Apr 28, 2014 6.470 6.540 6.460 6.500 84,239 +0.04(+0.62%)
Apr 25, 2014 6.470 6.480 6.410 6.460 201,049 -0.08(-1.22%)
Apr 24, 2014 6.720 6.730 6.490 6.540 343,464 -0.08(-1.21%)
Apr 23, 2014 6.630 6.660 6.610 6.620 281,722 +0.00(+0.00%)
Apr 22, 2014 6.600 6.720 6.589 6.620 247,393 +0.04(+0.68%)
Apr 21, 2014 6.600 6.630 6.571 6.575 127,263 +0.06(+0.84%)
Apr 17, 2014 6.450 6.520 6.520 6.520 156,100 +0.08(+1.24%)
Apr 16, 2014 6.460 6.488 6.430 6.440 174,905 +0.00(+0.00%)
Apr 15, 2014 6.520 6.540 6.420 6.440 269,424 +0.25(+3.95%)
Apr 14, 2014 6.200 6.210 6.150 6.195 292,032 -0.08(-1.35%)
Apr 11, 2014 6.280 6.290 6.270 6.280 132,950 +0.00(+0.00%)
Apr 10, 2014 6.290 6.290 6.240 6.280 179,803 -0.08(-1.18%)
Apr 09, 2014 6.440 6.450 6.320 6.355 183,249 -0.02(-0.39%)
Apr 08, 2014 6.360 6.390 6.350 6.380 160,495 -0.12(-1.85%)
Apr 07, 2014 6.500 6.510 6.440 6.500 373,785 +0.06(+0.93%)
Apr 04, 2014 6.470 6.510 6.380 6.440 491,689 -0.16(-2.42%)
Apr 03, 2014 6.630 6.649 6.570 6.600 91,335 +0.02(+0.30%)
Apr 02, 2014 6.560 6.580 6.520 6.580 148,947 -0.09(-1.35%)
Apr 01, 2014 6.630 6.690 6.450 6.670 247,345 +0.04(+0.60%)
Mar 31, 2014 6.560 6.640 6.525 6.630 270,023 +0.08(+1.22%)
Mar 28, 2014 6.590 6.610 6.510 6.550 190,340 +0.00(+0.00%)
Mar 27, 2014 6.500 6.580 6.470 6.550 213,616 +0.09(+1.39%)
Mar 26, 2014 6.370 6.490 6.370 6.460 543,194 +0.09(+1.41%)
Mar 25, 2014 6.360 6.380 6.320 6.370 264,912 -0.02(-0.31%)
Mar 24, 2014 6.310 6.390 6.290 6.390 398,817 +0.24(+3.90%)
Mar 21, 2014 6.110 6.160 6.100 6.150 1,011,018 -0.08(-1.28%)
Mar 20, 2014 6.240 6.250 6.180 6.230 374,845 +0.03(+0.40%)
Mar 19, 2014 6.050 6.210 6.040 6.205 459,301 +0.25(+4.11%)
Mar 18, 2014 5.970 5.980 5.890 5.960 352,044 +0.11(+1.88%)
Mar 17, 2014 5.750 5.890 5.700 5.850 323,706 +0.15(+2.63%)
Mar 14, 2014 5.650 5.780 5.640 5.700 520,016 -0.10(-1.72%)
Mar 13, 2014 5.870 5.870 5.760 5.800 296,014 -0.05(-0.85%)
Mar 12, 2014 5.870 5.870 5.810 5.850 849,831 -0.17(-2.82%)
Mar 11, 2014 6.020 6.120 6.000 6.020 321,260 -0.09(-1.39%)
Mar 10, 2014 6.130 6.130 6.060 6.105 188,640 -0.00(-0.08%)
Mar 07, 2014 6.190 6.190 6.090 6.110 154,000 +0.12(+2.00%)
Mar 06, 2014 6.050 6.070 5.980 5.990 275,604 -0.14(-2.28%)
Mar 05, 2014 6.160 6.190 6.080 6.130 114,475 -0.01(-0.24%)
Mar 04, 2014 6.170 6.180 6.091 6.145 372,925 +0.15(+2.59%)
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