Breaking News Bar

Business News and Information

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

2.585 USD +0.060 (+2.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.730 5.760 5.590 5.640 1,171,261 -0.24(-4.08%)
Apr 28, 2016 6.050 6.080 5.880 5.880 280,735 -0.25(-4.08%)
Apr 27, 2016 6.130 6.150 6.057 6.130 61,370 -0.02(-0.33%)
Apr 26, 2016 6.180 6.180 6.120 6.150 54,820 -0.05(-0.81%)
Apr 25, 2016 6.190 6.230 6.170 6.200 105,455 -0.04(-0.64%)
Apr 22, 2016 6.160 6.310 6.120 6.240 312,136 +0.17(+2.80%)
Apr 21, 2016 5.940 6.120 5.940 6.070 498,512 -0.05(-0.82%)
Apr 20, 2016 6.050 6.170 6.030 6.120 51,169 +0.06(+0.99%)
Apr 19, 2016 6.070 6.090 6.010 6.060 128,425 -0.20(-3.19%)
Apr 18, 2016 6.210 6.280 6.167 6.260 47,691 +0.01(+0.16%)
Apr 15, 2016 6.330 6.335 6.240 6.250 43,408 -0.08(-1.26%)
Apr 14, 2016 6.250 6.350 6.180 6.330 158,944 +0.17(+2.76%)
Apr 13, 2016 6.090 6.190 6.090 6.160 116,287 +0.15(+2.50%)
Apr 12, 2016 5.990 6.077 5.980 6.010 149,089 -0.02(-0.33%)
Apr 11, 2016 6.080 6.108 6.000 6.030 385,486 -0.14(-2.27%)
Apr 08, 2016 6.260 6.300 6.160 6.170 209,180 -0.05(-0.80%)
Apr 07, 2016 6.340 6.380 6.170 6.220 139,994 -0.16(-2.51%)
Apr 06, 2016 6.490 6.550 6.370 6.380 212,602 -0.11(-1.69%)
Apr 05, 2016 6.430 6.600 6.300 6.490 311,232 -0.07(-1.07%)
Apr 04, 2016 6.530 6.590 6.500 6.560 51,743 +0.06(+0.92%)
Apr 01, 2016 6.700 6.720 6.500 6.500 326,728 -0.07(-1.07%)
Mar 31, 2016 6.380 6.570 6.321 6.570 226,967 +0.08(+1.23%)
Mar 30, 2016 6.330 6.500 6.300 6.490 483,831 +0.26(+4.17%)
Mar 29, 2016 6.430 6.430 6.180 6.230 155,776 -0.21(-3.26%)
Mar 28, 2016 6.410 6.465 6.390 6.440 99,007 +0.02(+0.31%)
Mar 24, 2016 6.470 6.420 6.420 6.420 228,700 -0.03(-0.47%)
Mar 23, 2016 6.550 6.600 6.370 6.450 325,987 +0.18(+2.87%)
Mar 22, 2016 6.140 6.280 6.080 6.270 248,052 +0.08(+1.29%)
Mar 21, 2016 6.190 6.238 6.139 6.190 305,911 +0.08(+1.31%)
Mar 18, 2016 6.120 6.200 6.060 6.110 261,796 +0.05(+0.83%)
Mar 17, 2016 5.920 6.090 5.920 6.060 223,401 +0.03(+0.50%)
Mar 16, 2016 6.360 6.361 5.990 6.030 585,602 -0.27(-4.29%)
Mar 15, 2016 6.310 6.350 6.264 6.300 424,645 +0.01(+0.16%)
Mar 14, 2016 6.010 6.300 6.009 6.290 846,446 +0.19(+3.11%)
Mar 11, 2016 5.900 6.110 5.890 6.100 667,112 +0.23(+3.92%)
Mar 10, 2016 5.990 5.994 5.850 5.870 407,439 -0.20(-3.29%)
Mar 09, 2016 6.120 6.160 6.005 6.070 418,697 +0.09(+1.51%)
Mar 08, 2016 5.850 5.990 5.830 5.980 524,884 +0.06(+1.01%)
Mar 07, 2016 5.920 5.990 5.870 5.920 630,306 -0.04(-0.67%)
Mar 04, 2016 5.920 6.000 5.790 5.960 816,281 -0.00(-0.08%)
Mar 03, 2016 6.190 6.190 5.910 5.965 687,684 -0.21(-3.48%)
Mar 02, 2016 6.220 6.240 6.160 6.180 342,454 -0.09(-1.44%)
Mar 01, 2016 6.170 6.320 6.170 6.270 533,007 +0.07(+1.13%)
Feb 29, 2016 6.330 6.330 6.180 6.200 375,612 -0.20(-3.13%)
Feb 26, 2016 6.350 6.580 6.305 6.400 581,883 +0.12(+1.91%)
Feb 25, 2016 6.320 6.325 6.120 6.280 293,356 -0.04(-0.63%)
Feb 24, 2016 6.110 6.350 5.990 6.320 795,562 -0.06(-0.94%)
Feb 23, 2016 6.450 6.480 6.332 6.380 324,270 -0.27(-4.06%)
Feb 22, 2016 6.640 6.650 6.540 6.650 268,575 +0.31(+4.89%)
Feb 19, 2016 6.360 6.400 6.270 6.340 696,282 +0.12(+1.93%)
Feb 18, 2016 6.660 6.665 6.180 6.220 913,225 -0.42(-6.33%)
Feb 17, 2016 6.640 6.750 6.550 6.640 329,238 -0.12(-1.78%)
Feb 16, 2016 6.520 6.760 6.520 6.760 679,335 +0.55(+8.86%)
Feb 12, 2016 6.260 6.210 6.210 6.210 452,200 +0.08(+1.31%)
Feb 11, 2016 6.170 6.290 5.880 6.130 1,691,664 -0.68(-9.99%)
Feb 10, 2016 6.880 6.990 6.790 6.810 408,055 -0.12(-1.73%)
Feb 09, 2016 6.800 6.930 6.763 6.930 747,913 +0.05(+0.80%)
Feb 08, 2016 7.030 7.030 6.750 6.875 564,126 -0.24(-3.31%)
Feb 05, 2016 7.470 7.550 7.110 7.110 823,191 -0.26(-3.53%)
Feb 04, 2016 7.390 7.460 7.350 7.370 962,105 -0.20(-2.64%)
Feb 03, 2016 7.840 7.840 7.520 7.570 572,960 -0.18(-2.32%)
Feb 02, 2016 7.770 7.850 7.740 7.750 306,376 -0.01(-0.13%)
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