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
)
1.875
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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 (%)
May 31, 2016
6.410
6.410
6.310
6.350
107,268
-0.04(-0.63%)
May 27, 2016
6.300
6.390
6.390
6.390
144,700
+0.09(+1.43%)
May 26, 2016
6.220
6.300
6.170
6.300
100,682
+0.05(+0.80%)
May 25, 2016
6.280
6.310
6.240
6.250
254,718
+0.03(+0.48%)
May 24, 2016
6.150
6.230
6.130
6.220
263,816
+0.20(+3.32%)
May 23, 2016
6.090
6.090
6.000
6.020
40,518
+0.02(+0.33%)
May 20, 2016
5.960
6.020
5.940
6.000
33,959
+0.02(+0.33%)
May 19, 2016
6.080
6.080
5.970
5.980
243,866
+0.02(+0.34%)
May 18, 2016
5.830
5.970
5.790
5.960
274,422
+0.19(+3.29%)
May 17, 2016
5.820
5.820
5.730
5.770
26,947
-0.04(-0.69%)
May 16, 2016
5.710
5.830
5.690
5.810
117,146
+0.00(+0.00%)
May 13, 2016
5.840
5.900
5.810
5.810
31,848
-0.06(-0.94%)
May 12, 2016
5.800
5.880
5.760
5.865
220,807
+0.09(+1.56%)
May 11, 2016
5.770
5.820
5.760
5.775
60,101
-0.10(-1.79%)
May 10, 2016
5.870
5.950
5.842
5.880
115,613
-0.02(-0.34%)
May 09, 2016
5.830
5.910
5.820
5.900
215,260
+0.22(+3.87%)
May 06, 2016
5.730
5.730
5.610
5.680
102,667
-0.10(-1.73%)
May 05, 2016
5.700
5.836
5.700
5.780
53,228
+0.02(+0.35%)
May 04, 2016
5.696
5.830
5.680
5.760
126,813
+0.07(+1.23%)
May 03, 2016
5.610
5.740
5.610
5.690
318,524
+0.00(+0.00%)
May 02, 2016
5.650
5.750
5.590
5.690
201,418
+0.05(+0.89%)
Apr 29, 2016
5.730
5.760
5.590
5.640
1,171,261
-0.24(-4.08%)
Apr 28, 2016
6.050
6.080
5.880
5.880
280,735
-0.25(-4.08%)
Apr 27, 2016
6.130
6.150
6.057
6.130
61,370
-0.02(-0.33%)
Apr 26, 2016
6.180
6.180
6.120
6.150
54,820
-0.05(-0.81%)
Apr 25, 2016
6.190
6.230
6.170
6.200
105,455
-0.04(-0.64%)
Apr 22, 2016
6.160
6.310
6.120
6.240
312,136
+0.17(+2.80%)
Apr 21, 2016
5.940
6.120
5.940
6.070
498,512
-0.05(-0.82%)
Apr 20, 2016
6.050
6.170
6.030
6.120
51,169
+0.06(+0.99%)
Apr 19, 2016
6.070
6.090
6.010
6.060
128,425
-0.20(-3.19%)
Apr 18, 2016
6.210
6.280
6.167
6.260
47,691
+0.01(+0.16%)
Apr 15, 2016
6.330
6.335
6.240
6.250
43,408
-0.08(-1.26%)
Apr 14, 2016
6.250
6.350
6.180
6.330
158,944
+0.17(+2.76%)
Apr 13, 2016
6.090
6.190
6.090
6.160
116,287
+0.15(+2.50%)
Apr 12, 2016
5.990
6.077
5.980
6.010
149,089
-0.02(-0.33%)
Apr 11, 2016
6.080
6.108
6.000
6.030
385,486
-0.14(-2.27%)
Apr 08, 2016
6.260
6.300
6.160
6.170
209,180
-0.05(-0.80%)
Apr 07, 2016
6.340
6.380
6.170
6.220
139,994
-0.16(-2.51%)
Apr 06, 2016
6.490
6.550
6.370
6.380
212,602
-0.11(-1.69%)
Apr 05, 2016
6.430
6.600
6.300
6.490
311,232
-0.07(-1.07%)
Apr 04, 2016
6.530
6.590
6.500
6.560
51,743
+0.06(+0.92%)
Apr 01, 2016
6.700
6.720
6.500
6.500
326,728
-0.07(-1.07%)
Mar 31, 2016
6.380
6.570
6.321
6.570
226,967
+0.08(+1.23%)
Mar 30, 2016
6.330
6.500
6.300
6.490
483,831
+0.26(+4.17%)
Mar 29, 2016
6.430
6.430
6.180
6.230
155,776
-0.21(-3.26%)
Mar 28, 2016
6.410
6.465
6.390
6.440
99,007
+0.02(+0.31%)
Mar 24, 2016
6.470
6.420
6.420
6.420
228,700
-0.03(-0.47%)
Mar 23, 2016
6.550
6.600
6.370
6.450
325,987
+0.18(+2.87%)
Mar 22, 2016
6.140
6.280
6.080
6.270
248,052
+0.08(+1.29%)
Mar 21, 2016
6.190
6.238
6.139
6.190
305,911
+0.08(+1.31%)
Mar 18, 2016
6.120
6.200
6.060
6.110
261,796
+0.05(+0.83%)
Mar 17, 2016
5.920
6.090
5.920
6.060
223,401
+0.03(+0.50%)
Mar 16, 2016
6.360
6.361
5.990
6.030
585,602
-0.27(-4.29%)
Mar 15, 2016
6.310
6.350
6.264
6.300
424,645
+0.01(+0.16%)
Mar 14, 2016
6.010
6.300
6.009
6.290
846,446
+0.19(+3.11%)
Mar 11, 2016
5.900
6.110
5.890
6.100
667,112
+0.23(+3.92%)
Mar 10, 2016
5.990
5.994
5.850
5.870
407,439
-0.20(-3.29%)
Mar 09, 2016
6.120
6.160
6.005
6.070
418,697
+0.09(+1.51%)
Mar 08, 2016
5.850
5.990
5.830
5.980
524,884
+0.06(+1.01%)
Mar 07, 2016
5.920
5.990
5.870
5.920
630,306
-0.04(-0.67%)
Mar 04, 2016
5.920
6.000
5.790
5.960
816,281
-0.00(-0.08%)
Mar 03, 2016
6.190
6.190
5.910
5.965
687,684
-0.21(-3.48%)
Mar 02, 2016
6.220
6.240
6.160
6.180
342,454
-0.09(-1.44%)
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
.