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
)
1.750
-0.090 (-4.89%)
Official Closing Price
Updated: 8:00 PM EDT, May 21, 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, 2012
5.180
5.268
5.140
5.220
868,996
+0.02(+0.38%)
May 30, 2012
5.330
5.380
5.170
5.200
2,026,641
-0.04(-0.86%)
May 29, 2012
5.100
5.290
5.090
5.245
750,015
+0.09(+1.84%)
May 25, 2012
5.200
5.210
5.140
5.150
619,090
-0.08(-1.53%)
May 24, 2012
5.150
5.270
5.140
5.230
1,042,628
+0.02(+0.29%)
May 23, 2012
5.230
5.380
5.200
5.215
1,532,314
+0.03(+0.58%)
May 22, 2012
5.100
5.220
5.050
5.185
1,308,284
+0.15(+3.08%)
May 21, 2012
5.080
5.090
5.020
5.030
491,199
-0.01(-0.20%)
May 18, 2012
5.050
5.080
5.010
5.040
1,486,246
-0.10(-1.95%)
May 17, 2012
5.250
5.290
5.110
5.140
1,844,837
-0.21(-3.93%)
May 16, 2012
5.330
5.390
5.270
5.350
1,943,396
+0.03(+0.56%)
May 15, 2012
5.240
5.330
5.220
5.320
1,479,081
+0.08(+1.53%)
May 14, 2012
5.220
5.250
5.200
5.240
1,904,420
+0.13(+2.64%)
May 11, 2012
5.110
5.130
5.055
5.105
399,995
+0.07(+1.29%)
May 10, 2012
5.010
5.040
4.990
5.040
462,464
-0.02(-0.40%)
May 09, 2012
5.075
5.109
5.022
5.060
1,237,931
+0.10(+2.02%)
May 08, 2012
4.930
5.030
4.920
4.960
1,255,838
+0.18(+3.77%)
May 07, 2012
4.780
4.820
4.771
4.780
697,234
+0.02(+0.31%)
May 04, 2012
4.800
4.820
4.750
4.765
844,767
-0.03(-0.52%)
May 03, 2012
4.780
4.830
4.770
4.790
742,787
+0.09(+1.91%)
May 02, 2012
4.690
4.740
4.690
4.700
564,538
+0.04(+0.97%)
May 01, 2012
4.610
4.700
4.610
4.655
681,377
+0.03(+0.54%)
Apr 30, 2012
4.700
4.710
4.630
4.630
639,300
-0.02(-0.43%)
Apr 27, 2012
4.630
4.670
4.630
4.650
767,592
-0.02(-0.43%)
Apr 26, 2012
4.710
4.730
4.650
4.670
1,020,339
-0.08(-1.68%)
Apr 25, 2012
4.760
4.860
4.710
4.750
1,390,903
-0.02(-0.42%)
Apr 24, 2012
4.750
4.780
4.728
4.770
475,145
-0.02(-0.42%)
Apr 23, 2012
4.830
4.860
4.780
4.790
907,548
+0.02(+0.42%)
Apr 20, 2012
4.780
4.780
4.740
4.770
678,226
+0.00(+0.00%)
Apr 19, 2012
4.740
4.789
4.700
4.770
785,519
-0.01(-0.17%)
Apr 18, 2012
4.770
4.790
4.725
4.778
950,302
+0.07(+1.44%)
Apr 17, 2012
4.710
4.920
4.680
4.710
1,073,841
-0.01(-0.21%)
Apr 16, 2012
4.710
4.770
4.670
4.720
1,478,273
+0.04(+0.85%)
Apr 13, 2012
4.600
4.728
4.595
4.680
4,796,517
+0.09(+1.96%)
Apr 12, 2012
4.700
4.700
4.550
4.590
1,355,368
-0.08(-1.71%)
Apr 11, 2012
4.670
4.690
4.650
4.670
1,020,329
+0.01(+0.16%)
Apr 10, 2012
4.750
4.820
4.640
4.663
1,513,613
-0.10(-2.05%)
Apr 09, 2012
4.750
4.795
4.730
4.760
734,689
-0.06(-1.24%)
Apr 05, 2012
4.860
4.860
4.810
4.820
705,825
-0.08(-1.63%)
Apr 04, 2012
4.865
4.930
4.850
4.900
1,231,605
+0.16(+3.38%)
Apr 03, 2012
4.560
4.780
4.550
4.740
2,471,579
+0.17(+3.72%)
Apr 02, 2012
4.620
4.630
4.530
4.570
1,428,245
-0.04(-0.76%)
Mar 30, 2012
4.630
4.655
4.600
4.605
2,421,831
-0.04(-0.97%)
Mar 29, 2012
4.670
4.740
4.650
4.650
480,719
+0.00(+0.00%)
Mar 28, 2012
4.570
4.690
4.570
4.650
3,645,083
+0.10(+2.20%)
Mar 27, 2012
4.480
4.560
4.460
4.550
1,446,495
+0.07(+1.56%)
Mar 26, 2012
4.550
4.570
4.480
4.480
1,588,697
-0.15(-3.28%)
Mar 23, 2012
4.680
4.699
4.620
4.632
953,860
-0.12(-2.48%)
Mar 22, 2012
4.815
4.820
4.730
4.750
650,012
+0.04(+0.96%)
Mar 21, 2012
4.690
4.710
4.645
4.705
743,484
-0.00(-0.11%)
Mar 20, 2012
4.710
4.740
4.670
4.710
824,852
+0.08(+1.62%)
Mar 19, 2012
4.680
4.680
4.600
4.635
1,299,520
-0.02(-0.32%)
Mar 16, 2012
4.720
4.730
4.640
4.650
1,020,488
-0.02(-0.43%)
Mar 15, 2012
4.740
4.750
4.620
4.670
891,078
-0.07(-1.48%)
Mar 14, 2012
4.740
4.790
4.690
4.740
1,797,652
+0.14(+3.04%)
Mar 13, 2012
4.500
4.640
4.430
4.600
2,433,894
+0.14(+3.25%)
Mar 12, 2012
4.430
4.480
4.420
4.455
775,894
+0.07(+1.53%)
Mar 09, 2012
4.530
4.550
4.370
4.388
1,462,425
-0.04(-0.95%)
Mar 08, 2012
4.470
4.500
4.420
4.430
1,109,570
-0.08(-1.77%)
Mar 07, 2012
4.570
4.580
4.500
4.510
1,082,828
-0.06(-1.31%)
Mar 06, 2012
4.610
4.620
4.570
4.570
3,368,988
+0.16(+3.63%)
Mar 05, 2012
4.420
4.475
4.400
4.410
777,745
+0.03(+0.68%)
Mar 02, 2012
4.390
4.420
4.360
4.380
2,432,051
+0.01(+0.23%)
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
.