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
-0.030 (-1.53%)
Official Closing 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 (%)
Mar 31, 2011
7.670
7.720
7.650
7.710
568,722
-0.13(-1.66%)
Mar 30, 2011
7.840
7.840
7.840
7.840
495,005
-0.05(-0.63%)
Mar 29, 2011
7.900
7.920
7.830
7.890
382,446
+0.04(+0.51%)
Mar 28, 2011
7.940
7.940
7.820
7.850
603,906
+0.08(+1.03%)
Mar 25, 2011
7.690
7.850
7.650
7.770
1,129,277
-0.01(-0.13%)
Mar 24, 2011
7.650
7.820
7.540
7.780
1,497,808
+0.13(+1.70%)
Mar 23, 2011
7.740
7.740
7.620
7.650
650,025
-0.14(-1.80%)
Mar 22, 2011
7.820
7.838
7.770
7.790
556,338
+0.01(+0.13%)
Mar 21, 2011
7.729
7.800
7.720
7.780
592,815
-0.10(-1.27%)
Mar 18, 2011
7.900
7.930
7.829
7.880
636,556
-0.17(-2.11%)
Mar 17, 2011
8.100
8.120
8.030
8.050
420,484
-0.08(-0.98%)
Mar 16, 2011
8.100
8.180
8.011
8.130
733,519
+0.02(+0.25%)
Mar 15, 2011
8.160
8.180
7.825
8.110
1,178,238
+0.28(+3.64%)
Mar 14, 2011
7.780
7.840
7.750
7.825
463,518
-0.08(-0.95%)
Mar 11, 2011
8.010
8.020
7.820
7.900
554,551
-0.04(-0.50%)
Mar 10, 2011
7.870
8.050
7.870
7.940
1,361,888
+0.18(+2.32%)
Mar 09, 2011
7.700
7.810
7.690
7.760
469,609
-0.01(-0.13%)
Mar 08, 2011
7.730
7.830
7.730
7.770
491,711
+0.04(+0.52%)
Mar 07, 2011
7.650
7.770
7.620
7.730
1,008,803
-0.03(-0.39%)
Mar 04, 2011
7.850
7.850
7.720
7.760
662,828
-0.14(-1.77%)
Mar 03, 2011
7.830
7.970
7.800
7.900
1,414,522
+0.21(+2.73%)
Mar 02, 2011
7.650
7.750
7.620
7.690
1,193,846
+0.00(+0.00%)
Mar 01, 2011
7.850
7.869
7.690
7.690
1,628,393
-0.26(-3.27%)
Feb 28, 2011
7.960
8.040
7.900
7.950
1,101,274
-0.04(-0.50%)
Feb 25, 2011
8.010
8.090
7.959
7.990
1,054,829
-0.14(-1.72%)
Feb 24, 2011
7.920
8.210
7.890
8.130
2,487,843
+0.16(+2.01%)
Feb 23, 2011
8.060
8.060
7.890
7.970
1,177,243
-0.17(-2.09%)
Feb 22, 2011
8.060
8.150
8.020
8.140
1,422,364
-0.14(-1.69%)
Feb 18, 2011
8.300
8.340
8.220
8.280
1,145,739
-0.04(-0.48%)
Feb 17, 2011
8.360
8.400
8.300
8.320
853,891
-0.12(-1.42%)
Feb 16, 2011
8.430
8.530
8.350
8.440
779,302
-0.03(-0.35%)
Feb 15, 2011
8.480
8.510
8.440
8.470
518,570
-0.14(-1.63%)
Feb 14, 2011
8.620
8.640
8.550
8.610
619,451
-0.08(-0.92%)
Feb 11, 2011
8.600
8.730
8.540
8.690
883,650
+0.08(+0.93%)
Feb 10, 2011
8.730
8.740
8.560
8.610
1,133,958
+0.02(+0.23%)
Feb 09, 2011
8.560
8.670
8.550
8.590
1,141,565
+0.00(+0.00%)
Feb 08, 2011
8.610
8.630
8.530
8.590
1,763,048
-0.19(-2.16%)
Feb 07, 2011
8.800
8.850
8.750
8.780
486,664
-0.01(-0.11%)
Feb 04, 2011
8.760
8.840
8.650
8.790
1,316,456
+0.08(+0.92%)
Feb 03, 2011
9.020
9.120
8.700
8.710
1,566,529
-0.25(-2.79%)
Feb 02, 2011
8.980
9.090
8.940
8.960
634,006
+0.06(+0.67%)
Feb 01, 2011
8.940
9.110
8.860
8.900
754,213
-0.13(-1.44%)
Jan 31, 2011
9.100
9.110
8.960
9.030
1,425,824
+0.06(+0.67%)
Jan 28, 2011
9.240
9.250
8.840
8.970
3,210,762
-0.28(-3.03%)
Jan 27, 2011
8.980
9.260
8.960
9.250
1,576,439
+0.37(+4.17%)
Jan 26, 2011
9.040
9.100
8.880
8.880
1,750,426
-0.12(-1.33%)
Jan 25, 2011
9.060
9.120
8.980
9.000
1,740,817
+0.02(+0.22%)
Jan 24, 2011
8.910
9.000
8.830
8.980
888,824
+0.09(+1.01%)
Jan 21, 2011
8.940
8.960
8.850
8.890
1,383,217
+0.02(+0.23%)
Jan 20, 2011
8.820
8.890
8.770
8.870
1,601,670
+0.28(+3.26%)
Jan 19, 2011
8.520
8.620
8.500
8.590
969,593
-0.02(-0.23%)
Jan 18, 2011
8.600
8.640
8.550
8.610
877,687
-0.08(-0.92%)
Jan 14, 2011
8.650
8.750
8.600
8.690
2,229,513
+0.13(+1.53%)
Jan 13, 2011
8.370
8.590
8.350
8.559
1,815,029
+0.19(+2.26%)
Jan 12, 2011
8.460
8.500
8.360
8.370
972,084
-0.07(-0.83%)
Jan 11, 2011
8.460
8.540
8.410
8.440
719,715
-0.09(-1.06%)
Jan 10, 2011
8.560
8.620
8.520
8.530
611,731
-0.06(-0.70%)
Jan 07, 2011
8.620
8.640
8.480
8.590
1,346,917
+0.03(+0.35%)
Jan 06, 2011
8.540
8.640
8.500
8.560
1,438,567
+0.07(+0.82%)
Jan 05, 2011
8.590
8.650
8.460
8.490
1,873,998
+0.03(+0.35%)
Jan 04, 2011
8.290
8.510
8.260
8.460
2,429,733
+0.38(+4.70%)
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
.