Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DB Gold -2X ETN Powershares
(NY:
DZZ
)
1.875
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 2024
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
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
6.550
6.550
6.280
6.280
266,865
-0.35(-5.28%)
Jan 29, 2015
6.460
6.680
6.420
6.630
699,093
+0.36(+5.74%)
Jan 28, 2015
6.220
6.320
6.210
6.270
229,832
+0.14(+2.28%)
Jan 27, 2015
6.240
6.240
6.101
6.130
79,630
-0.20(-3.16%)
Jan 26, 2015
6.280
6.370
6.270
6.330
252,490
+0.17(+2.76%)
Jan 23, 2015
6.120
6.250
6.120
6.160
266,966
+0.13(+2.16%)
Jan 22, 2015
6.050
6.160
5.970
6.030
450,950
-0.13(-2.11%)
Jan 21, 2015
6.030
6.250
6.000
6.160
784,301
+0.00(+0.00%)
Jan 20, 2015
6.230
6.247
6.110
6.160
376,903
-0.22(-3.45%)
Jan 16, 2015
6.490
6.490
6.300
6.380
438,180
-0.22(-3.33%)
Jan 15, 2015
6.660
6.660
6.500
6.600
529,114
-0.39(-5.58%)
Jan 14, 2015
6.840
6.990
6.810
6.990
194,443
+0.04(+0.58%)
Jan 13, 2015
6.860
6.990
6.840
6.950
194,026
+0.04(+0.58%)
Jan 12, 2015
7.040
7.068
6.900
6.910
321,013
-0.18(-2.54%)
Jan 09, 2015
7.180
7.180
7.080
7.090
144,079
-0.16(-2.21%)
Jan 08, 2015
7.200
7.260
7.140
7.250
116,924
+0.06(+0.83%)
Jan 07, 2015
7.180
7.210
7.140
7.190
117,584
+0.09(+1.27%)
Jan 06, 2015
7.220
7.270
7.060
7.100
377,499
-0.18(-2.47%)
Jan 05, 2015
7.420
7.420
7.250
7.280
1,009,092
-0.24(-3.19%)
Jan 02, 2015
7.730
7.730
7.432
7.520
156,724
-0.04(-0.53%)
Dec 31, 2014
7.390
7.560
7.560
7.560
227,200
+0.20(+2.72%)
Dec 30, 2014
7.370
7.390
7.220
7.360
272,736
-0.20(-2.65%)
Dec 29, 2014
7.430
7.620
7.430
7.560
87,105
+0.15(+2.02%)
Dec 26, 2014
7.410
7.440
7.390
7.410
93,984
-0.27(-3.52%)
Dec 24, 2014
7.680
7.680
7.680
7.680
36,900
-0.01(-0.13%)
Dec 23, 2014
7.660
7.706
7.620
7.690
124,220
-0.01(-0.13%)
Dec 22, 2014
7.400
7.728
7.390
7.700
581,818
+0.29(+3.91%)
Dec 19, 2014
7.380
7.410
7.360
7.410
74,147
+0.05(+0.68%)
Dec 18, 2014
7.310
7.440
7.280
7.360
241,129
-0.13(-1.73%)
Dec 17, 2014
7.380
7.560
7.220
7.490
351,876
+0.10(+1.35%)
Dec 16, 2014
7.240
7.500
7.180
7.390
159,183
-0.07(-0.94%)
Dec 15, 2014
7.200
7.460
7.120
7.460
183,994
+0.40(+5.67%)
Dec 12, 2014
7.060
7.150
7.010
7.060
109,086
+0.05(+0.71%)
Dec 11, 2014
7.110
7.130
6.930
7.010
111,622
+0.03(+0.43%)
Dec 10, 2014
6.960
7.000
6.920
6.980
228,353
+0.03(+0.43%)
Dec 09, 2014
7.110
7.120
6.840
6.950
274,166
-0.33(-4.53%)
Dec 08, 2014
7.410
7.440
7.240
7.280
357,630
-0.19(-2.54%)
Dec 05, 2014
7.370
7.490
7.370
7.470
166,644
+0.20(+2.75%)
Dec 04, 2014
7.260
7.310
7.227
7.270
114,543
+0.05(+0.69%)
Dec 03, 2014
7.310
7.320
7.161
7.220
354,615
-0.17(-2.23%)
Dec 02, 2014
7.370
7.439
7.310
7.385
218,616
+0.18(+2.57%)
Dec 01, 2014
7.580
7.580
7.080
7.200
511,739
-0.61(-7.81%)
Nov 28, 2014
7.620
7.820
7.570
7.810
376,769
+0.42(+5.75%)
Nov 26, 2014
7.350
7.385
7.385
7.385
75,900
+0.04(+0.48%)
Nov 25, 2014
7.380
7.400
7.335
7.350
107,401
-0.03(-0.41%)
Nov 24, 2014
7.370
7.419
7.340
7.380
97,417
+0.05(+0.68%)
Nov 21, 2014
7.310
7.440
7.260
7.330
169,138
-0.08(-1.08%)
Nov 20, 2014
7.450
7.600
7.400
7.410
218,602
-0.16(-2.11%)
Nov 19, 2014
7.400
7.660
7.360
7.570
526,267
+0.19(+2.57%)
Nov 18, 2014
7.400
7.460
7.380
7.380
219,978
-0.14(-1.86%)
Nov 17, 2014
7.530
7.590
7.490
7.520
222,203
+0.04(+0.53%)
Nov 14, 2014
8.000
8.000
7.440
7.480
699,124
-0.38(-4.77%)
Nov 13, 2014
7.820
7.910
7.790
7.855
433,668
-0.02(-0.32%)
Nov 12, 2014
7.800
7.910
7.785
7.880
244,932
+0.09(+1.16%)
Nov 11, 2014
7.940
7.958
7.710
7.790
219,857
-0.24(-2.99%)
Nov 10, 2014
7.780
8.040
7.770
8.030
420,355
+0.36(+4.69%)
Nov 07, 2014
7.970
7.984
7.660
7.670
547,878
-0.43(-5.31%)
Nov 06, 2014
8.080
8.110
8.020
8.100
248,532
-0.00(-0.00%)
Nov 05, 2014
8.090
8.125
7.980
8.100
787,458
+0.33(+4.25%)
Nov 04, 2014
7.790
7.795
7.720
7.770
206,843
-0.02(-0.26%)
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
.