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
)
1.930
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 17, 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 29, 2017
5.360
5.360
5.360
0
-0.08(-1.47%)
Dec 28, 2017
5.440
5.455
5.435
5.440
90,630
-0.04(-0.73%)
Dec 27, 2017
5.492
5.510
5.475
5.480
25,029
-0.04(-0.72%)
Dec 26, 2017
5.550
5.550
5.515
5.520
68,125
-0.08(-1.43%)
Dec 22, 2017
5.630
5.636
5.580
5.600
47,756
-0.06(-1.06%)
Dec 21, 2017
5.690
5.690
5.660
5.660
4,877
-0.03(-0.53%)
Dec 20, 2017
5.710
5.710
5.670
5.690
13,091
-0.02(-0.35%)
Dec 19, 2017
5.760
5.760
5.710
5.710
43,861
-0.03(-0.52%)
Dec 18, 2017
5.750
5.750
5.710
5.740
32,692
-0.04(-0.69%)
Dec 15, 2017
5.762
5.790
5.762
5.780
23,396
-0.01(-0.17%)
Dec 14, 2017
5.820
5.820
5.790
5.790
4,961
+0.01(+0.17%)
Dec 13, 2017
5.880
5.896
5.750
5.780
69,600
-0.10(-1.70%)
Dec 12, 2017
5.950
5.970
5.880
5.880
37,477
-0.02(-0.34%)
Dec 11, 2017
5.860
5.930
5.850
5.900
37,726
+0.05(+0.85%)
Dec 08, 2017
5.840
5.879
5.830
5.850
32,206
-0.02(-0.34%)
Dec 07, 2017
5.820
5.889
5.808
5.870
27,574
+0.16(+2.81%)
Dec 06, 2017
5.730
5.730
5.681
5.710
25,906
+0.03(+0.52%)
Dec 05, 2017
5.670
5.740
5.670
5.680
9,613
+0.07(+1.25%)
Dec 04, 2017
5.620
5.629
5.620
5.610
11,625
+0.03(+0.54%)
Dec 01, 2017
5.620
5.640
5.510
5.580
5,279
-0.04(-0.71%)
Nov 30, 2017
5.570
5.658
5.562
5.620
27,998
+0.09(+1.72%)
Nov 29, 2017
5.520
5.540
5.510
5.525
8,097
+0.08(+1.42%)
Nov 28, 2017
5.430
5.460
5.430
5.447
3,976
+0.01(+0.14%)
Nov 27, 2017
5.410
5.440
5.398
5.440
6,436
-0.04(-0.82%)
Nov 24, 2017
5.470
5.490
5.470
5.485
1,403
+0.03(+0.54%)
Nov 22, 2017
5.510
5.510
5.445
5.455
7,113
-0.10(-1.88%)
Nov 21, 2017
5.540
5.560
5.532
5.560
5,643
-0.02(-0.36%)
Nov 20, 2017
5.460
5.605
5.460
5.580
34,664
+0.15(+2.76%)
Nov 17, 2017
5.520
5.530
5.410
5.430
30,982
-0.14(-2.51%)
Nov 16, 2017
5.557
5.580
5.550
5.570
3,602
+0.00(+0.00%)
Nov 15, 2017
5.490
5.590
5.490
5.570
3,970
+0.03(+0.54%)
Nov 14, 2017
5.620
5.620
5.540
5.540
4,390
-0.03(-0.54%)
Nov 13, 2017
5.560
5.590
5.560
5.570
21,195
-0.03(-0.61%)
Nov 10, 2017
5.520
5.630
5.520
5.604
7,565
+0.10(+1.89%)
Nov 09, 2017
5.520
5.530
5.500
5.500
18,125
-0.04(-0.72%)
Nov 08, 2017
5.540
5.545
5.505
5.540
11,906
-0.06(-1.00%)
Nov 07, 2017
5.560
5.620
5.560
5.596
6,265
+0.04(+0.79%)
Nov 06, 2017
5.630
5.637
5.532
5.552
6,617
-0.10(-1.85%)
Nov 03, 2017
5.608
5.683
5.608
5.657
6,741
+0.07(+1.17%)
Nov 02, 2017
5.580
5.591
5.530
5.591
11,057
-0.01(-0.15%)
Nov 01, 2017
5.610
5.620
5.570
5.600
31,798
-0.05(-0.88%)
Oct 31, 2017
5.630
5.670
5.630
5.650
6,173
+0.06(+1.05%)
Oct 30, 2017
5.630
5.630
5.572
5.591
20,238
-0.04(-0.68%)
Oct 27, 2017
5.690
5.690
5.610
5.630
12,617
-0.06(-1.06%)
Oct 26, 2017
5.625
5.690
5.610
5.690
30,231
+0.12(+2.15%)
Oct 25, 2017
5.580
5.610
5.570
5.570
2,696
-0.01(-0.20%)
Oct 24, 2017
5.596
5.610
5.570
5.581
21,528
+0.01(+0.20%)
Oct 23, 2017
5.610
5.619
5.540
5.570
7,948
+0.02(+0.32%)
Oct 20, 2017
5.543
5.580
5.540
5.552
7,316
+0.06(+1.10%)
Oct 19, 2017
5.500
5.510
5.480
5.492
42,014
-0.07(-1.21%)
Oct 18, 2017
5.549
5.559
5.540
5.559
12,827
+0.04(+0.71%)
Oct 17, 2017
5.510
5.530
5.510
5.520
8,292
+0.08(+1.51%)
Oct 16, 2017
5.340
5.439
5.340
5.438
8,392
+0.10(+1.83%)
Oct 13, 2017
5.360
5.387
5.340
5.340
8,891
-0.11(-2.02%)
Oct 12, 2017
5.430
5.470
5.430
5.450
15,108
+0.01(+0.21%)
Oct 11, 2017
5.490
5.511
5.439
5.439
26,473
-0.03(-0.57%)
Oct 10, 2017
5.450
5.474
5.439
5.470
10,751
-0.04(-0.73%)
Oct 09, 2017
5.550
5.560
5.510
5.510
23,225
-0.10(-1.81%)
Oct 06, 2017
5.670
5.700
5.595
5.612
10,363
-0.04(-0.68%)
Oct 05, 2017
5.590
5.650
5.590
5.650
12,009
+0.06(+1.07%)
Oct 04, 2017
5.590
5.610
5.580
5.590
34,893
-0.04(-0.71%)
Oct 03, 2017
5.620
5.630
5.600
5.630
8,622
+0.00(+0.07%)
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
.