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
)
1.960
-0.030 (-1.52%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2008
26.12
26.56
24.52
24.87
830,916
-0.46(-1.82%)
Dec 30, 2008
25.44
25.81
25.21
25.33
666,951
+0.33(+1.32%)
Dec 29, 2008
24.94
25.31
24.51
25.00
737,694
-0.51(-2.00%)
Dec 26, 2008
26.90
27.33
25.31
25.51
313,614
-1.58(-5.83%)
Dec 24, 2008
28.05
28.05
27.03
27.09
163,031
-0.68(-2.45%)
Dec 23, 2008
27.51
28.46
27.16
27.77
438,765
+0.60(+2.21%)
Dec 22, 2008
27.21
27.54
26.86
27.17
411,262
-0.72(-2.58%)
Dec 19, 2008
27.71
28.21
27.60
27.89
433,522
+1.13(+4.22%)
Dec 18, 2008
26.01
27.21
26.01
26.76
838,387
+0.98(+3.80%)
Dec 17, 2008
25.83
26.11
24.68
25.78
680,669
-0.54(-2.05%)
Dec 16, 2008
27.91
28.17
26.21
26.32
585,524
-1.36(-4.91%)
Dec 15, 2008
28.60
28.63
27.42
27.68
481,625
-1.32(-4.55%)
Dec 12, 2008
29.23
29.29
28.42
29.00
439,709
-0.20(-0.68%)
Dec 11, 2008
28.46
29.30
28.18
29.20
424,437
-0.55(-1.85%)
Dec 10, 2008
30.20
30.57
29.50
29.75
536,283
-2.46(-7.63%)
Dec 09, 2008
32.83
32.97
31.85
32.21
276,490
-0.11(-0.34%)
Dec 08, 2008
32.09
32.98
31.89
32.32
473,493
-1.33(-3.95%)
Dec 05, 2008
34.04
34.81
33.45
33.65
755,806
+0.79(+2.40%)
Dec 04, 2008
33.04
33.14
31.29
32.86
525,133
+0.61(+1.89%)
Dec 03, 2008
32.67
33.06
31.66
32.25
396,210
+0.55(+1.73%)
Dec 02, 2008
31.95
32.24
31.55
31.70
444,708
-1.02(-3.11%)
Dec 01, 2008
32.00
32.80
31.21
32.72
415,643
+3.50(+11.99%)
Nov 28, 2008
29.69
30.00
28.86
29.21
208,907
-0.19(-0.64%)
Nov 26, 2008
29.15
30.21
29.01
29.40
198,509
+0.42(+1.45%)
Nov 25, 2008
28.17
30.48
28.04
28.98
797,957
+0.10(+0.35%)
Nov 24, 2008
29.16
29.16
27.67
28.88
821,331
-2.53(-8.05%)
Nov 21, 2008
34.24
34.75
30.70
31.41
1,255,800
-5.69(-15.34%)
Nov 20, 2008
37.49
38.26
36.22
37.10
825,062
-1.22(-3.19%)
Nov 19, 2008
37.11
38.64
35.17
38.32
605,160
+0.24(+0.64%)
Nov 18, 2008
38.38
38.57
37.05
38.08
331,753
+0.06(+0.16%)
Nov 17, 2008
38.27
38.51
36.72
38.02
406,311
+0.81(+2.18%)
Nov 14, 2008
37.01
37.87
36.18
37.21
629,005
-1.30(-3.38%)
Nov 13, 2008
40.55
42.27
38.43
38.51
936,814
-2.54(-6.19%)
Nov 12, 2008
39.50
41.23
39.00
41.05
560,955
+2.29(+5.91%)
Nov 11, 2008
38.15
39.38
38.00
38.76
547,295
+1.78(+4.81%)
Nov 10, 2008
35.45
37.56
35.34
36.98
414,158
-1.10(-2.89%)
Nov 07, 2008
38.13
38.59
37.49
38.08
414,826
-0.43(-1.12%)
Nov 06, 2008
36.20
38.91
35.35
38.51
527,021
+0.73(+1.93%)
Nov 05, 2008
35.85
37.93
35.08
37.78
343,905
+3.21(+9.29%)
Nov 04, 2008
37.21
37.57
34.17
34.57
632,261
-4.99(-12.61%)
Nov 03, 2008
39.13
39.67
38.50
39.56
288,098
+0.04(+0.10%)
Oct 31, 2008
38.79
40.18
38.63
39.52
1,013,672
+0.72(+1.86%)
Oct 30, 2008
37.22
39.07
37.02
38.80
618,619
+0.90(+2.37%)
Oct 29, 2008
37.05
38.08
36.30
37.90
795,286
-0.10(-0.26%)
Oct 28, 2008
38.50
39.44
38.00
38.00
506,374
-1.14(-2.91%)
Oct 27, 2008
39.83
40.08
38.12
39.14
424,475
+0.14(+0.36%)
Oct 24, 2008
41.09
41.20
37.94
39.00
912,082
-1.10(-2.74%)
Oct 23, 2008
40.73
40.89
39.05
40.10
1,133,194
+0.68(+1.73%)
Oct 22, 2008
37.70
40.00
37.63
39.42
1,219,908
+2.90(+7.94%)
Oct 21, 2008
36.65
36.85
35.88
36.52
618,377
+1.77(+5.09%)
Oct 20, 2008
35.31
35.58
34.75
34.75
373,544
-0.73(-2.06%)
Oct 17, 2008
35.95
36.50
35.07
35.48
561,566
+1.33(+3.89%)
Oct 16, 2008
32.02
35.59
31.99
34.15
1,298,586
+2.64(+8.38%)
Oct 15, 2008
32.11
32.25
30.72
31.51
642,480
-0.47(-1.47%)
Oct 14, 2008
31.99
32.38
31.40
31.98
691,495
-0.33(-1.02%)
Oct 13, 2008
31.26
33.00
31.07
32.31
1,009,791
+1.15(+3.69%)
Oct 10, 2008
27.00
32.68
26.51
31.16
1,521,319
+3.97(+14.60%)
Oct 09, 2008
28.68
29.11
26.71
27.19
623,527
+0.10(+0.38%)
Oct 08, 2008
26.45
28.21
26.45
27.09
855,856
-1.69(-5.88%)
Oct 07, 2008
29.05
29.96
28.64
28.78
495,760
-2.20(-7.10%)
Oct 06, 2008
29.75
30.98
29.45
30.98
962,488
-1.00(-3.13%)
Oct 03, 2008
32.77
32.85
31.35
31.98
810,048
+0.01(+0.03%)
Oct 02, 2008
30.61
32.39
30.38
31.97
1,561,699
+2.38(+8.04%)
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
.