Breaking News Bar

Business News and Information

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

2.679 USD -0.066 (-2.41%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 6.170 6.290 6.160 6.260 257,280 +0.09(+1.46%)
Feb 27, 2014 6.160 6.200 6.109 6.170 197,141 -0.02(-0.32%)
Feb 26, 2014 6.150 6.260 6.120 6.190 453,119 +0.14(+2.23%)
Feb 25, 2014 6.130 6.130 6.020 6.055 562,748 -0.03(-0.41%)
Feb 24, 2014 6.140 6.160 6.080 6.080 489,113 -0.17(-2.72%)
Feb 21, 2014 6.250 6.300 6.200 6.250 226,433 +0.00(+0.00%)
Feb 20, 2014 6.360 6.390 6.240 6.250 385,174 -0.17(-2.65%)
Feb 19, 2014 6.290 6.420 6.270 6.420 323,910 +0.16(+2.47%)
Feb 18, 2014 6.290 6.315 6.240 6.265 340,254 -0.04(-0.71%)
Feb 14, 2014 6.320 6.310 6.310 6.310 882,900 -0.20(-3.07%)
Feb 13, 2014 6.610 6.610 6.500 6.510 369,569 -0.13(-1.96%)
Feb 12, 2014 6.650 6.670 6.570 6.640 288,986 -0.01(-0.15%)
Feb 11, 2014 6.765 6.780 6.600 6.650 533,242 -0.18(-2.64%)
Feb 10, 2014 6.840 6.850 6.800 6.830 282,451 -0.08(-1.16%)
Feb 07, 2014 7.020 7.020 6.910 6.910 175,847 -0.12(-1.71%)
Feb 06, 2014 7.020 7.078 7.000 7.030 94,854 +0.01(+0.14%)
Feb 05, 2014 6.970 7.080 6.960 7.020 302,913 -0.04(-0.57%)
Feb 04, 2014 7.130 7.140 7.050 7.060 151,892 +0.04(+0.57%)
Feb 03, 2014 7.130 7.140 6.930 7.020 591,048 -0.16(-2.23%)
Jan 31, 2014 7.100 7.240 7.050 7.180 334,182 -0.03(-0.35%)
Jan 30, 2014 7.220 7.230 7.160 7.205 538,310 +0.36(+5.18%)
Jan 29, 2014 6.890 7.010 6.850 6.850 374,499 -0.21(-2.97%)
Jan 28, 2014 7.000 7.120 6.998 7.060 209,806 +0.01(+0.14%)
Jan 27, 2014 6.950 7.079 6.910 7.050 501,520 +0.19(+2.77%)
Jan 24, 2014 6.900 6.970 6.850 6.860 572,740 -0.08(-1.15%)
Jan 23, 2014 7.050 7.050 6.900 6.940 759,170 -0.34(-4.67%)
Jan 22, 2014 7.220 7.290 7.210 7.280 286,560 +0.07(+0.97%)
Jan 21, 2014 7.280 7.280 7.180 7.210 335,764 +0.16(+2.27%)
Jan 17, 2014 7.130 7.050 7.050 7.050 252,000 -0.16(-2.22%)
Jan 16, 2014 7.200 7.230 7.190 7.210 73,737 -0.02(-0.28%)
Jan 15, 2014 7.200 7.300 7.210 7.230 175,971 +0.03(+0.42%)
Jan 14, 2014 7.100 7.210 7.040 7.200 259,673 +0.16(+2.27%)
Jan 13, 2014 7.140 7.150 7.040 7.040 489,434 -0.11(-1.54%)
Jan 10, 2014 7.220 7.230 7.121 7.150 255,292 -0.24(-3.25%)
Jan 09, 2014 7.430 7.440 7.358 7.390 151,014 -0.04(-0.54%)
Jan 08, 2014 7.460 7.500 7.380 7.430 472,228 +0.10(+1.36%)
Jan 07, 2014 7.380 7.430 7.320 7.330 353,666 +0.09(+1.24%)
Jan 06, 2014 7.210 7.370 7.130 7.240 620,587 -0.04(-0.55%)
Jan 03, 2014 7.350 7.368 7.230 7.280 504,762 -0.15(-2.02%)
Jan 02, 2014 7.450 7.470 7.350 7.430 549,024 -0.26(-3.38%)
Dec 31, 2013 7.860 7.690 7.690 7.690 582,100 -0.09(-1.16%)
Dec 30, 2013 7.660 7.800 7.660 7.780 428,593 +0.21(+2.77%)
Dec 27, 2013 7.550 7.610 7.550 7.570 299,000 -0.05(-0.66%)
Dec 26, 2013 7.570 7.630 7.560 7.620 449,172 -0.08(-1.04%)
Dec 24, 2013 7.740 7.750 7.682 7.700 85,608 -0.05(-0.65%)
Dec 23, 2013 7.760 7.780 7.700 7.750 200,604 +0.03(+0.39%)
Dec 20, 2013 7.750 7.820 7.660 7.720 525,606 -0.14(-1.78%)
Dec 19, 2013 7.720 7.880 7.710 7.860 729,473 +0.34(+4.52%)
Dec 18, 2013 7.360 7.560 7.240 7.520 573,412 +0.12(+1.62%)
Dec 17, 2013 7.370 7.430 7.260 7.400 230,269 +0.12(+1.65%)
Dec 16, 2013 7.330 7.370 7.150 7.280 448,007 -0.04(-0.55%)
Dec 13, 2013 7.360 7.380 7.300 7.320 169,051 -0.12(-1.61%)
Dec 12, 2013 7.410 7.470 7.383 7.440 379,301 +0.31(+4.27%)
Dec 11, 2013 7.050 7.140 7.020 7.135 405,669 +0.10(+1.49%)
Dec 10, 2013 6.990 7.060 6.960 7.030 617,121 -0.24(-3.30%)
Dec 09, 2013 7.360 7.370 7.250 7.270 1,065,057 -0.15(-2.02%)
Dec 06, 2013 7.390 7.470 7.339 7.420 433,336 -0.02(-0.27%)
Dec 05, 2013 7.450 7.540 7.350 7.440 580,316 +0.20(+2.76%)
Dec 04, 2013 7.440 7.460 7.150 7.240 1,057,801 -0.25(-3.34%)
Dec 03, 2013 7.535 7.561 7.450 7.490 500,775 -0.04(-0.53%)
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