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 (%)
Oct 31, 2014
7.820
7.840
7.690
7.720
797,008
+0.33(+4.46%)
Oct 30, 2014
7.330
7.430
7.327
7.390
472,608
+0.14(+1.93%)
Oct 29, 2014
7.090
7.279
7.072
7.250
218,810
+0.20(+2.84%)
Oct 28, 2014
7.000
7.050
7.000
7.050
50,190
+0.01(+0.19%)
Oct 27, 2014
7.030
7.010
7.010
7.037
266,686
+0.03(+0.38%)
Oct 24, 2014
7.010
7.030
6.980
7.010
109,061
+0.02(+0.36%)
Oct 23, 2014
6.970
7.059
6.950
6.985
399,996
+0.11(+1.53%)
Oct 22, 2014
6.840
6.890
6.820
6.880
105,351
+0.09(+1.33%)
Oct 21, 2014
6.760
6.800
6.740
6.790
170,665
-0.04(-0.59%)
Oct 20, 2014
6.850
6.850
6.821
6.830
69,024
-0.10(-1.39%)
Oct 17, 2014
6.920
6.995
6.904
6.926
151,256
+0.03(+0.38%)
Oct 16, 2014
6.930
6.940
6.860
6.900
136,153
-0.02(-0.29%)
Oct 15, 2014
6.900
6.950
6.780
6.920
326,172
-0.06(-0.86%)
Oct 14, 2014
6.980
7.009
6.966
6.980
150,580
-0.01(-0.21%)
Oct 13, 2014
7.040
7.060
6.975
6.995
223,754
-0.10(-1.48%)
Oct 10, 2014
7.100
7.150
7.095
7.100
281,161
+0.01(+0.14%)
Oct 09, 2014
7.070
7.120
7.021
7.090
246,966
-0.01(-0.14%)
Oct 08, 2014
7.170
7.329
7.090
7.100
352,075
-0.15(-2.07%)
Oct 07, 2014
7.260
7.280
7.225
7.250
186,052
-0.04(-0.55%)
Oct 06, 2014
7.410
7.430
7.270
7.290
353,339
-0.18(-2.41%)
Oct 03, 2014
7.410
7.490
7.370
7.470
365,293
+0.25(+3.46%)
Oct 02, 2014
7.190
7.254
7.160
7.220
148,471
+0.01(+0.21%)
Oct 01, 2014
7.220
7.220
7.141
7.205
334,055
-0.06(-0.83%)
Sep 30, 2014
7.240
7.300
7.170
7.265
319,640
+0.07(+1.04%)
Sep 29, 2014
7.160
7.190
7.145
7.190
64,173
+0.01(+0.10%)
Sep 26, 2014
7.190
7.230
7.180
7.183
107,171
+0.05(+0.74%)
Sep 25, 2014
7.260
7.265
7.111
7.130
184,123
-0.05(-0.69%)
Sep 24, 2014
7.180
7.200
7.120
7.180
229,020
+0.05(+0.76%)
Sep 23, 2014
7.080
7.150
7.080
7.126
215,409
-0.07(-1.03%)
Sep 22, 2014
7.210
7.230
7.155
7.200
303,947
+0.01(+0.14%)
Sep 19, 2014
7.140
7.220
7.130
7.190
1,557,885
+0.09(+1.27%)
Sep 18, 2014
7.140
7.150
7.070
7.100
224,079
-0.02(-0.28%)
Sep 17, 2014
6.980
7.130
6.960
7.120
475,231
+0.13(+1.86%)
Sep 16, 2014
6.990
7.030
6.940
6.990
178,134
-0.02(-0.29%)
Sep 15, 2014
7.010
7.030
6.990
7.010
79,268
-0.04(-0.57%)
Sep 12, 2014
7.020
7.070
6.996
7.050
308,188
+0.12(+1.66%)
Sep 11, 2014
6.910
6.990
6.901
6.935
389,838
+0.09(+1.39%)
Sep 10, 2014
6.850
6.900
6.820
6.840
142,649
+0.06(+0.88%)
Sep 09, 2014
6.810
6.870
6.780
6.780
229,067
-0.02(-0.30%)
Sep 08, 2014
6.710
6.830
6.710
6.800
182,050
+0.13(+1.95%)
Sep 05, 2014
6.690
6.710
6.670
6.670
135,768
-0.05(-0.82%)
Sep 04, 2014
6.620
6.740
6.620
6.725
314,260
+0.07(+1.13%)
Sep 03, 2014
6.690
6.700
6.650
6.650
263,420
-0.04(-0.60%)
Sep 02, 2014
6.670
6.710
6.660
6.690
169,038
+0.22(+3.40%)
Aug 29, 2014
6.470
6.470
6.470
6.470
82,500
+0.02(+0.31%)
Aug 28, 2014
6.440
6.466
6.420
6.450
39,547
-0.07(-1.08%)
Aug 27, 2014
6.500
6.520
6.500
6.520
18,639
-0.01(-0.15%)
Aug 26, 2014
6.470
6.530
6.430
6.530
37,856
-0.05(-0.84%)
Aug 25, 2014
6.570
6.600
6.560
6.585
52,218
+0.04(+0.69%)
Aug 22, 2014
6.560
6.599
6.535
6.540
121,337
-0.03(-0.46%)
Aug 21, 2014
6.590
6.620
6.530
6.570
254,939
+0.13(+2.02%)
Aug 20, 2014
6.380
6.460
6.380
6.440
164,010
+0.05(+0.78%)
Aug 19, 2014
6.360
6.400
6.360
6.390
98,245
+0.03(+0.47%)
Aug 18, 2014
6.370
6.380
6.340
6.360
92,191
+0.07(+1.11%)
Aug 15, 2014
6.400
6.410
6.240
6.290
584,857
+0.08(+1.29%)
Aug 14, 2014
6.210
6.220
6.189
6.210
67,460
-0.01(-0.16%)
Aug 13, 2014
6.210
6.248
6.200
6.220
103,737
-0.02(-0.32%)
Aug 12, 2014
6.220
6.250
6.160
6.240
147,340
-0.02(-0.26%)
Aug 11, 2014
6.260
6.280
6.250
6.256
37,176
+0.03(+0.42%)
Aug 08, 2014
6.240
6.250
6.210
6.230
97,539
+0.00(+0.00%)
Aug 07, 2014
6.330
6.330
6.200
6.230
116,624
-0.05(-0.80%)
Aug 06, 2014
6.270
6.296
6.249
6.280
190,726
-0.18(-2.79%)
Aug 05, 2014
6.460
6.530
6.410
6.460
192,793
+0.00(+0.00%)
Aug 04, 2014
6.410
6.474
6.410
6.460
53,434
+0.05(+0.78%)
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
.