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
+0.060 (+3.11%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 18, 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, 2013
7.860
7.690
7.690
7.690
582,100
-0.09(-1.16%)
Dec 30, 2013
7.660
7.800
7.660
7.780
428,593
+0.21(+2.77%)
Dec 27, 2013
7.550
7.610
7.550
7.570
299,000
-0.05(-0.66%)
Dec 26, 2013
7.570
7.630
7.560
7.620
449,172
-0.08(-1.04%)
Dec 24, 2013
7.740
7.750
7.682
7.700
85,608
-0.05(-0.65%)
Dec 23, 2013
7.760
7.780
7.700
7.750
200,604
+0.03(+0.39%)
Dec 20, 2013
7.750
7.820
7.660
7.720
525,606
-0.14(-1.78%)
Dec 19, 2013
7.720
7.880
7.710
7.860
729,473
+0.34(+4.52%)
Dec 18, 2013
7.360
7.560
7.240
7.520
573,412
+0.12(+1.62%)
Dec 17, 2013
7.370
7.430
7.260
7.400
230,269
+0.12(+1.65%)
Dec 16, 2013
7.330
7.370
7.150
7.280
448,007
-0.04(-0.55%)
Dec 13, 2013
7.360
7.380
7.300
7.320
169,051
-0.12(-1.61%)
Dec 12, 2013
7.410
7.470
7.383
7.440
379,301
+0.31(+4.27%)
Dec 11, 2013
7.050
7.140
7.020
7.135
405,669
+0.10(+1.49%)
Dec 10, 2013
6.990
7.060
6.960
7.030
617,121
-0.24(-3.30%)
Dec 09, 2013
7.360
7.370
7.250
7.270
1,065,057
-0.15(-2.02%)
Dec 06, 2013
7.390
7.470
7.339
7.420
433,336
-0.02(-0.27%)
Dec 05, 2013
7.450
7.540
7.350
7.440
580,316
+0.20(+2.76%)
Dec 04, 2013
7.440
7.460
7.150
7.240
1,057,801
-0.25(-3.34%)
Dec 03, 2013
7.535
7.561
7.450
7.490
500,775
-0.04(-0.53%)
Dec 02, 2013
7.330
7.541
7.328
7.530
1,073,478
+0.36(+5.02%)
Nov 29, 2013
7.160
7.170
7.120
7.170
286,157
-0.12(-1.65%)
Nov 27, 2013
7.175
7.300
7.150
7.290
579,679
+0.04(+0.55%)
Nov 26, 2013
7.250
7.270
7.190
7.250
520,391
+0.08(+1.10%)
Nov 25, 2013
7.320
7.320
7.130
7.171
1,382,504
-0.07(-0.95%)
Nov 22, 2013
7.210
7.250
7.190
7.240
2,378,123
+0.00(+0.00%)
Nov 21, 2013
7.250
7.300
7.200
7.240
866,246
+0.02(+0.28%)
Nov 20, 2013
7.060
7.259
6.992
7.220
1,282,615
+0.28(+4.03%)
Nov 19, 2013
6.940
6.940
6.890
6.940
352,555
+0.00(+0.00%)
Nov 18, 2013
6.850
6.980
6.830
6.940
1,000,839
+0.14(+2.06%)
Nov 15, 2013
6.800
6.811
6.770
6.800
454,935
+0.00(+0.00%)
Nov 14, 2013
6.840
6.840
6.730
6.800
812,946
-0.19(-2.72%)
Nov 12, 2013
6.870
7.050
6.840
6.990
581,526
+0.15(+2.19%)
Nov 11, 2013
6.835
6.860
6.830
6.840
173,202
+0.05(+0.74%)
Nov 08, 2013
6.770
6.860
6.770
6.790
470,435
+0.19(+2.88%)
Nov 07, 2013
6.600
6.640
6.540
6.600
352,631
+0.10(+1.54%)
Nov 06, 2013
6.520
6.530
6.480
6.500
132,674
-0.08(-1.14%)
Nov 05, 2013
6.560
6.620
6.540
6.575
256,280
+0.03(+0.38%)
Nov 04, 2013
6.520
6.550
6.480
6.550
134,179
+0.01(+0.15%)
Nov 01, 2013
6.540
6.620
6.515
6.540
387,253
+0.09(+1.40%)
Oct 31, 2013
6.430
6.490
6.381
6.450
1,081,243
+0.19(+3.04%)
Oct 30, 2013
6.140
6.350
6.110
6.260
512,638
+0.01(+0.16%)
Oct 29, 2013
6.200
6.270
6.178
6.250
496,818
+0.08(+1.30%)
Oct 28, 2013
6.180
6.210
6.080
6.170
796,316
-0.01(-0.16%)
Oct 25, 2013
6.270
6.275
6.150
6.180
464,474
-0.06(-0.93%)
Oct 24, 2013
6.290
6.290
6.180
6.238
358,523
-0.11(-1.76%)
Oct 23, 2013
6.370
6.390
6.330
6.350
180,630
+0.05(+0.79%)
Oct 22, 2013
6.400
6.410
6.250
6.300
477,361
-0.23(-3.52%)
Oct 21, 2013
6.530
6.550
6.495
6.530
252,324
-0.02(-0.31%)
Oct 18, 2013
6.540
6.570
6.500
6.550
241,270
+0.06(+0.92%)
Oct 17, 2013
6.520
6.550
6.450
6.490
931,527
-0.39(-5.67%)
Oct 16, 2013
6.900
6.980
6.850
6.880
526,151
+0.01(+0.15%)
Oct 15, 2013
7.000
7.015
6.800
6.870
725,619
-0.07(-1.01%)
Oct 14, 2013
6.830
6.945
6.810
6.940
324,506
-0.03(-0.42%)
Oct 11, 2013
7.000
7.040
6.950
6.970
655,821
+0.16(+2.35%)
Oct 10, 2013
6.700
6.810
6.650
6.810
478,722
+0.18(+2.71%)
Oct 09, 2013
6.610
6.728
6.550
6.630
1,192,504
+0.14(+2.16%)
Oct 08, 2013
6.450
6.500
6.382
6.490
165,871
+0.03(+0.46%)
Oct 07, 2013
6.510
6.510
6.400
6.460
214,276
-0.12(-1.82%)
Oct 04, 2013
6.520
6.620
6.520
6.580
154,672
+0.08(+1.15%)
Oct 03, 2013
6.550
6.600
6.470
6.505
376,402
-0.02(-0.29%)
Oct 02, 2013
6.690
6.690
6.450
6.524
360,648
-0.25(-3.64%)
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
.