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, 2020
2.675
2.675
2.675
9,979
+0.12(+4.60%)
Dec 30, 2020
2.600
2.600
2.490
2.557
9,979
-0.07(-2.79%)
Dec 29, 2020
2.650
2.650
2.607
2.631
2,002
-0.03(-1.10%)
Dec 28, 2020
2.610
2.660
2.580
2.660
12,268
+0.01(+0.19%)
Dec 24, 2020
2.631
2.660
2.631
2.655
1,300
-0.03(-1.12%)
Dec 23, 2020
2.700
2.700
2.640
2.685
5,386
-0.02(-0.56%)
Dec 22, 2020
2.670
2.700
2.670
2.700
3,330
+0.07(+2.66%)
Dec 21, 2020
2.660
2.660
2.610
2.630
7,941
+0.01(+0.45%)
Dec 18, 2020
2.610
2.620
2.600
2.618
22,300
+0.01(+0.31%)
Dec 17, 2020
2.580
2.620
2.573
2.610
29,295
-0.07(-2.64%)
Dec 16, 2020
2.720
2.720
2.680
2.681
2,260
-0.03(-1.26%)
Dec 15, 2020
2.790
2.790
2.715
2.715
7,629
-0.09(-3.21%)
Dec 14, 2020
2.820
2.830
2.780
2.805
6,701
+0.02(+0.72%)
Dec 11, 2020
2.761
2.785
2.760
2.785
18,800
-0.00(-0.16%)
Dec 10, 2020
2.750
2.800
2.730
2.790
23,213
+0.00(+0.15%)
Dec 09, 2020
2.790
2.820
2.780
2.785
4,579
+0.03(+1.11%)
Dec 08, 2020
2.699
2.960
2.670
2.755
13,061
+0.05(+2.04%)
Dec 07, 2020
2.770
2.790
2.681
2.700
12,723
-0.09(-3.40%)
Dec 04, 2020
2.780
2.810
2.759
2.795
6,500
+0.02(+0.79%)
Dec 03, 2020
2.810
2.810
2.770
2.773
3,925
-0.04(-1.52%)
Dec 02, 2020
2.851
2.851
2.815
2.816
2,078
-0.05(-1.88%)
Dec 01, 2020
2.930
2.930
2.860
2.870
24,990
-0.13(-4.33%)
Nov 30, 2020
2.970
3.050
2.960
3.000
9,571
+0.05(+1.69%)
Nov 27, 2020
2.900
3.000
2.860
2.950
12,900
+0.05(+1.55%)
Nov 25, 2020
2.860
2.905
2.860
2.905
2,500
-0.01(-0.34%)
Nov 24, 2020
2.920
2.930
2.900
2.915
19,845
+0.10(+3.40%)
Nov 23, 2020
2.720
2.835
2.720
2.819
22,766
+0.11(+3.88%)
Nov 20, 2020
2.705
2.720
2.700
2.714
14,100
-0.03(-0.95%)
Nov 19, 2020
2.750
2.755
2.740
2.740
2,060
+0.02(+0.73%)
Nov 18, 2020
2.720
2.725
2.680
2.720
7,542
+0.04(+1.31%)
Nov 17, 2020
2.670
2.690
2.660
2.685
890
+0.01(+0.37%)
Nov 16, 2020
2.660
2.675
2.660
2.675
6,339
+0.00(+0.00%)
Nov 13, 2020
2.675
2.675
2.675
2.675
100
-0.03(-1.11%)
Nov 12, 2020
2.692
2.705
2.680
2.705
2,746
-0.03(-1.26%)
Nov 11, 2020
2.730
2.760
2.730
2.740
8,500
+0.03(+1.02%)
Nov 10, 2020
2.720
2.720
2.680
2.712
3,542
-0.02(-0.74%)
Nov 09, 2020
2.630
2.770
2.630
2.732
31,942
+0.23(+9.29%)
Nov 06, 2020
2.500
2.500
2.471
2.500
3,300
+0.00(+0.00%)
Nov 05, 2020
2.550
2.550
2.490
2.500
5,757
-0.12(-4.58%)
Nov 04, 2020
2.641
2.642
2.620
2.620
2,461
+0.00(+0.19%)
Nov 03, 2020
2.610
2.615
2.610
2.615
228
-0.04(-1.69%)
Nov 02, 2020
2.650
2.660
2.640
2.660
1,858
-0.04(-1.48%)
Oct 30, 2020
2.680
2.740
2.670
2.700
7,000
-0.03(-1.10%)
Oct 29, 2020
2.700
2.730
2.690
2.730
6,974
+0.03(+1.11%)
Oct 28, 2020
2.713
2.724
2.688
2.700
7,322
+0.09(+3.45%)
Oct 27, 2020
2.600
2.610
2.600
2.610
223
-0.01(-0.38%)
Oct 26, 2020
2.610
2.640
2.610
2.620
3,856
-0.00(-0.19%)
Oct 23, 2020
2.610
2.643
2.610
2.625
3,700
+0.01(+0.39%)
Oct 22, 2020
2.625
2.625
2.615
2.615
331
+0.05(+2.13%)
Oct 21, 2020
2.560
2.560
2.560
2.560
1,629
-0.04(-1.49%)
Oct 20, 2020
2.630
2.630
2.580
2.599
3,002
-0.03(-1.22%)
Oct 19, 2020
2.540
2.631
2.540
2.631
1,421
+0.03(+1.06%)
Oct 16, 2020
2.600
2.640
2.540
2.604
24,800
+0.03(+1.31%)
Oct 15, 2020
2.620
2.640
2.570
2.570
1,932
-0.04(-1.53%)
Oct 14, 2020
2.600
2.620
2.585
2.610
3,546
-0.04(-1.54%)
Oct 13, 2020
2.620
2.700
2.600
2.651
18,671
+0.08(+3.14%)
Oct 12, 2020
2.550
2.570
2.550
2.570
845
+0.02(+0.80%)
Oct 09, 2020
2.550
2.590
2.520
2.550
17,800
-0.11(-4.15%)
Oct 08, 2020
2.620
2.660
2.620
2.660
10,670
-0.02(-0.75%)
Oct 07, 2020
2.620
2.685
2.620
2.680
5,720
+0.03(+1.13%)
Oct 06, 2020
2.510
2.650
2.510
2.650
4,587
+0.08(+3.11%)
Oct 05, 2020
2.620
2.620
2.560
2.570
6,161
-0.04(-1.68%)
Oct 02, 2020
2.600
2.615
2.600
2.614
1,100
+0.01(+0.53%)
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
.