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 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%)
Nov 01, 2016
5.541
5.551
5.500
5.531
58,798
-0.10(-1.76%)
Oct 31, 2016
5.670
5.690
5.630
5.630
31,016
-0.03(-0.53%)
Oct 28, 2016
5.680
5.730
5.600
5.660
71,363
-0.04(-0.79%)
Oct 27, 2016
5.700
5.730
5.700
5.705
35,846
-0.03(-0.44%)
Oct 26, 2016
5.680
5.746
5.680
5.730
10,139
+0.06(+1.06%)
Oct 25, 2016
5.720
5.720
5.650
5.670
29,342
-0.09(-1.56%)
Oct 24, 2016
5.690
5.800
5.690
5.760
52,574
+0.03(+0.60%)
Oct 21, 2016
5.710
5.745
5.710
5.725
85,121
+0.01(+0.09%)
Oct 20, 2016
5.670
5.730
5.660
5.720
55,310
+0.02(+0.44%)
Oct 19, 2016
5.680
5.710
5.670
5.695
126,116
-0.05(-0.96%)
Oct 18, 2016
5.780
5.800
5.735
5.750
150,640
-0.07(-1.20%)
Oct 17, 2016
5.810
5.820
5.800
5.820
42,581
-0.02(-0.34%)
Oct 14, 2016
5.850
5.850
5.780
5.840
69,223
+0.05(+0.86%)
Oct 13, 2016
5.790
5.805
5.760
5.790
78,183
-0.03(-0.46%)
Oct 12, 2016
5.810
5.850
5.790
5.816
88,588
-0.01(-0.21%)
Oct 11, 2016
5.800
5.830
5.780
5.829
55,073
+0.05(+0.85%)
Oct 10, 2016
5.770
5.796
5.755
5.780
42,411
-0.04(-0.67%)
Oct 07, 2016
5.760
5.930
5.750
5.819
388,909
-0.00(-0.02%)
Oct 06, 2016
5.820
5.860
5.800
5.820
263,869
+0.09(+1.57%)
Oct 05, 2016
5.690
5.770
5.670
5.730
220,240
+0.02(+0.35%)
Oct 04, 2016
5.530
5.720
5.530
5.710
421,855
+0.35(+6.57%)
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
.