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
)
1.990
+0.055 (+2.82%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 31, 2017
6.170
6.180
6.100
6.130
294,522
-0.19(-3.01%)
Jan 30, 2017
6.370
6.376
6.290
6.320
238,331
-0.06(-1.01%)
Jan 27, 2017
6.450
6.460
6.370
6.385
113,803
-0.03(-0.40%)
Jan 26, 2017
6.420
6.460
6.380
6.410
126,124
+0.14(+2.23%)
Jan 25, 2017
6.310
6.350
6.260
6.270
159,666
+0.12(+1.95%)
Jan 24, 2017
6.100
6.190
6.070
6.150
83,088
+0.06(+0.99%)
Jan 23, 2017
6.120
6.160
6.050
6.090
179,811
-0.08(-1.38%)
Jan 20, 2017
6.250
6.270
6.110
6.175
158,016
-0.04(-0.72%)
Jan 19, 2017
6.280
6.330
6.200
6.220
140,872
+0.01(+0.10%)
Jan 18, 2017
6.100
6.244
6.080
6.214
106,726
+0.13(+2.20%)
Jan 17, 2017
6.080
6.125
6.070
6.080
158,079
-0.21(-3.26%)
Jan 13, 2017
6.285
6.285
6.285
0
-0.02(-0.40%)
Jan 12, 2017
6.260
6.335
6.200
6.310
198,181
-0.06(-0.93%)
Jan 11, 2017
6.450
6.540
6.290
6.370
210,998
-0.05(-0.79%)
Jan 10, 2017
6.460
6.480
6.390
6.420
159,844
-0.06(-0.93%)
Jan 09, 2017
6.540
6.540
6.449
6.480
87,582
-0.11(-1.67%)
Jan 06, 2017
6.590
6.619
6.530
6.590
100,554
+0.10(+1.54%)
Jan 05, 2017
6.550
6.555
6.450
6.490
154,676
-0.21(-3.13%)
Jan 04, 2017
6.690
6.730
6.665
6.700
181,420
-0.08(-1.18%)
Jan 03, 2017
6.860
6.870
6.690
6.780
167,538
-0.08(-1.09%)
Dec 30, 2016
6.855
6.855
6.855
0
+0.08(+1.11%)
Dec 29, 2016
6.900
6.910
6.755
6.780
340,612
-0.18(-2.59%)
Dec 28, 2016
7.000
7.010
6.945
6.960
66,721
-0.02(-0.29%)
Dec 27, 2016
6.980
7.017
6.970
6.980
78,469
-0.08(-1.13%)
Dec 23, 2016
7.060
7.060
7.060
0
-0.04(-0.49%)
Dec 22, 2016
7.080
7.100
7.041
7.095
49,753
+0.03(+0.41%)
Dec 21, 2016
7.010
7.070
7.000
7.066
51,130
+0.01(+0.09%)
Dec 20, 2016
7.110
7.120
7.050
7.060
90,783
+0.09(+1.25%)
Dec 19, 2016
6.980
6.994
6.940
6.973
79,029
-0.06(-0.81%)
Dec 16, 2016
7.050
7.097
6.950
7.030
128,956
-0.08(-1.13%)
Dec 15, 2016
7.060
7.150
7.045
7.110
274,173
+0.18(+2.52%)
Dec 14, 2016
6.680
6.965
6.680
6.935
379,126
+0.18(+2.66%)
Dec 13, 2016
6.730
6.793
6.730
6.755
162,808
+0.04(+0.67%)
Dec 12, 2016
6.740
6.760
6.675
6.710
119,805
-0.04(-0.59%)
Dec 09, 2016
6.660
6.780
6.660
6.750
132,009
+0.14(+2.12%)
Dec 08, 2016
6.600
6.627
6.590
6.610
103,764
+0.03(+0.46%)
Dec 07, 2016
6.560
6.590
6.520
6.580
188,964
-0.06(-0.90%)
Dec 06, 2016
6.610
6.660
6.575
6.640
62,326
+0.02(+0.30%)
Dec 05, 2016
6.680
6.770
6.550
6.620
148,886
+0.07(+1.07%)
Dec 02, 2016
6.590
6.590
6.540
6.550
135,487
-0.06(-0.96%)
Dec 01, 2016
6.680
6.730
6.580
6.613
232,580
+0.02(+0.35%)
Nov 30, 2016
6.510
6.620
6.500
6.590
367,767
+0.14(+2.17%)
Nov 29, 2016
6.510
6.510
6.440
6.450
217,876
+0.05(+0.78%)
Nov 28, 2016
6.460
6.490
6.400
6.400
145,068
-0.11(-1.69%)
Nov 25, 2016
6.460
6.540
6.430
6.510
195,971
+0.05(+0.77%)
Nov 23, 2016
6.460
6.460
6.460
0
+0.21(+3.37%)
Nov 22, 2016
6.220
6.291
6.220
6.249
82,031
+0.01(+0.11%)
Nov 21, 2016
6.220
6.265
6.210
6.242
42,898
-0.04(-0.60%)
Nov 18, 2016
6.260
6.300
6.230
6.280
186,178
+0.08(+1.31%)
Nov 17, 2016
6.120
6.260
6.100
6.199
157,021
+0.07(+1.13%)
Nov 16, 2016
6.080
6.143
6.080
6.130
80,642
+0.03(+0.49%)
Nov 15, 2016
6.160
6.166
6.095
6.100
82,225
-0.10(-1.61%)
Nov 14, 2016
6.200
6.267
6.120
6.200
177,378
+0.08(+1.39%)
Nov 11, 2016
5.870
6.180
5.860
6.115
365,743
+0.27(+4.53%)
Nov 10, 2016
5.670
5.880
5.670
5.850
525,321
+0.18(+3.17%)
Nov 09, 2016
5.410
5.700
5.410
5.670
217,910
+0.02(+0.35%)
Nov 08, 2016
5.608
5.676
5.530
5.650
76,213
+0.03(+0.53%)
Nov 07, 2016
5.570
5.630
5.550
5.620
75,855
+0.23(+4.27%)
Nov 04, 2016
5.400
5.430
5.385
5.390
53,952
-0.01(-0.19%)
Nov 03, 2016
5.490
5.490
5.400
5.400
29,348
-0.07(-1.28%)
Nov 02, 2016
5.450
5.470
5.370
5.470
92,281
-0.06(-1.10%)
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
.