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: 4:10 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 (%)
Jul 29, 2016
5.070
5.100
4.800
5.040
200,909
-0.12(-2.32%)
Jul 28, 2016
5.100
5.180
5.090
5.160
30,367
+0.06(+1.17%)
Jul 27, 2016
5.220
5.268
5.100
5.100
209,705
-0.17(-3.23%)
Jul 26, 2016
5.270
5.279
5.260
5.270
36,076
-0.05(-0.94%)
Jul 25, 2016
5.340
5.340
5.260
5.320
109,715
+0.08(+1.53%)
Jul 22, 2016
5.230
5.263
5.230
5.240
51,688
+0.08(+1.61%)
Jul 21, 2016
5.300
5.300
5.150
5.157
247,833
-0.16(-3.05%)
Jul 20, 2016
5.290
5.326
5.260
5.319
214,125
+0.15(+2.88%)
Jul 19, 2016
5.190
5.200
5.160
5.170
74,778
-0.01(-0.21%)
Jul 18, 2016
5.180
5.218
5.145
5.181
244,688
-0.01(-0.17%)
Jul 15, 2016
5.220
5.250
5.170
5.190
278,971
+0.02(+0.39%)
Jul 14, 2016
5.260
5.260
5.160
5.170
149,203
+0.09(+1.87%)
Jul 13, 2016
5.100
5.130
5.062
5.075
128,110
-0.09(-1.84%)
Jul 12, 2016
5.040
5.180
5.040
5.170
225,848
+0.19(+3.82%)
Jul 11, 2016
5.000
5.000
4.930
4.980
267,126
+0.11(+2.26%)
Jul 08, 2016
4.970
4.980
4.870
4.870
323,114
-0.08(-1.62%)
Jul 07, 2016
4.970
5.010
4.910
4.950
458,126
+0.05(+1.02%)
Jul 06, 2016
4.870
4.950
4.830
4.900
425,121
-0.07(-1.41%)
Jul 05, 2016
5.020
5.070
4.960
4.970
787,278
-0.08(-1.58%)
Jul 01, 2016
5.100
5.050
5.050
5.050
275,800
-0.16(-3.14%)
Jun 30, 2016
5.250
5.300
5.214
5.214
192,752
-0.06(-1.07%)
Jun 29, 2016
5.260
5.280
5.170
5.270
156,842
-0.05(-0.94%)
Jun 28, 2016
5.280
5.340
5.230
5.320
272,842
+0.15(+2.90%)
Jun 27, 2016
5.200
5.260
5.130
5.170
319,629
-0.07(-1.34%)
Jun 24, 2016
5.140
5.340
5.130
5.240
567,979
-0.65(-11.03%)
Jun 23, 2016
5.860
5.890
5.791
5.890
383,694
+0.09(+1.55%)
Jun 22, 2016
5.810
5.830
5.770
5.800
165,195
-0.01(-0.17%)
Jun 21, 2016
5.730
5.810
5.710
5.810
189,605
+0.26(+4.68%)
Jun 20, 2016
5.650
5.666
5.550
5.550
157,782
+0.08(+1.48%)
Jun 17, 2016
5.550
5.605
5.460
5.469
209,605
-0.17(-3.03%)
Jun 16, 2016
5.350
5.660
5.290
5.640
665,920
+0.14(+2.55%)
Jun 15, 2016
5.650
5.650
5.480
5.500
412,260
-0.10(-1.79%)
Jun 14, 2016
5.600
5.658
5.570
5.600
205,106
-0.01(-0.18%)
Jun 13, 2016
5.620
5.680
5.600
5.610
194,391
-0.09(-1.67%)
Jun 10, 2016
5.750
5.770
5.680
5.705
135,201
-0.06(-1.08%)
Jun 09, 2016
5.840
5.840
5.750
5.767
157,976
-0.07(-1.25%)
Jun 08, 2016
5.890
5.890
5.830
5.840
240,018
-0.19(-3.15%)
Jun 07, 2016
6.060
6.079
6.010
6.030
77,330
+0.01(+0.17%)
Jun 06, 2016
6.020
6.070
6.000
6.020
80,461
-0.01(-0.17%)
Jun 03, 2016
6.110
6.110
6.030
6.030
171,924
-0.34(-5.41%)
Jun 02, 2016
6.350
6.390
6.350
6.375
45,268
+0.03(+0.39%)
Jun 01, 2016
6.340
6.430
6.340
6.350
75,641
+0.00(+0.00%)
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%)
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
.