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
)
1.935
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 3, 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 (%)
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%)
Nov 03, 2014
7.750
7.800
7.720
7.790
818,676
+0.07(+0.91%)
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%)
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
.