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 (%)
Sep 29, 2017
5.508
5.540
5.508
5.540
11,167
+0.04(+0.69%)
Sep 28, 2017
5.521
5.521
5.492
5.502
3,317
-0.02(-0.32%)
Sep 27, 2017
5.510
5.530
5.490
5.520
17,449
+0.10(+1.84%)
Sep 26, 2017
5.380
5.450
5.380
5.420
47,138
+0.11(+2.07%)
Sep 25, 2017
5.442
5.442
5.310
5.310
18,195
-0.11(-2.03%)
Sep 22, 2017
5.430
5.450
5.420
5.420
30,832
-0.04(-0.73%)
Sep 21, 2017
5.470
5.480
5.440
5.460
28,795
+0.08(+1.49%)
Sep 20, 2017
5.290
5.416
5.280
5.380
28,490
+0.07(+1.32%)
Sep 19, 2017
5.310
5.342
5.310
5.310
45,360
-0.02(-0.38%)
Sep 18, 2017
5.310
5.360
5.300
5.330
67,287
+0.12(+2.30%)
Sep 15, 2017
5.190
5.220
5.188
5.210
22,268
+0.05(+0.97%)
Sep 14, 2017
5.193
5.193
5.150
5.160
29,335
-0.06(-1.15%)
Sep 13, 2017
5.160
5.230
5.140
5.220
43,251
+0.08(+1.56%)
Sep 12, 2017
5.180
5.190
5.140
5.140
11,113
-0.03(-0.58%)
Sep 11, 2017
5.140
5.170
5.100
5.170
19,800
+0.17(+3.40%)
Sep 08, 2017
4.990
5.040
4.990
5.000
34,491
+0.00(+0.00%)
Sep 07, 2017
5.050
5.060
5.000
5.000
51,544
-0.13(-2.53%)
Sep 06, 2017
5.090
5.140
5.080
5.130
17,141
+0.07(+1.38%)
Sep 05, 2017
5.150
5.150
5.050
5.060
88,551
-0.13(-2.44%)
Sep 01, 2017
5.180
5.240
5.180
5.187
24,200
-0.02(-0.45%)
Aug 31, 2017
5.320
5.330
5.210
5.210
46,438
-0.11(-2.07%)
Aug 30, 2017
5.320
5.340
5.310
5.320
31,944
+0.00(+0.00%)
Aug 29, 2017
5.170
5.350
5.170
5.320
34,180
+0.03(+0.57%)
Aug 28, 2017
5.430
5.430
5.281
5.290
69,246
-0.19(-3.47%)
Aug 25, 2017
5.472
5.600
5.450
5.480
63,590
-0.04(-0.73%)
Aug 24, 2017
5.510
5.530
5.500
5.520
6,858
+0.04(+0.73%)
Aug 23, 2017
5.490
5.501
5.480
5.480
4,441
-0.04(-0.72%)
Aug 22, 2017
5.500
5.540
5.500
5.520
11,120
+0.05(+0.91%)
Aug 21, 2017
5.470
5.490
5.450
5.470
33,459
-0.04(-0.73%)
Aug 18, 2017
5.420
5.530
5.405
5.510
59,528
+0.01(+0.18%)
Aug 17, 2017
5.510
5.560
5.490
5.500
44,271
-0.05(-0.90%)
Aug 16, 2017
5.660
5.677
5.540
5.550
34,090
-0.09(-1.52%)
Aug 15, 2017
5.660
5.670
5.610
5.636
53,864
+0.09(+1.55%)
Aug 14, 2017
5.540
5.580
5.520
5.550
64,374
+0.09(+1.60%)
Aug 11, 2017
5.550
5.550
5.460
5.463
37,793
-0.06(-1.02%)
Aug 10, 2017
5.540
5.540
5.500
5.519
66,989
-0.08(-1.44%)
Aug 09, 2017
5.620
5.660
5.589
5.600
26,816
-0.13(-2.27%)
Aug 08, 2017
5.730
5.819
5.716
5.730
23,750
-0.04(-0.69%)
Aug 07, 2017
5.800
5.800
5.740
5.770
31,591
+0.00(+0.06%)
Aug 04, 2017
5.720
5.786
5.720
5.766
25,463
+0.10(+1.70%)
Aug 03, 2017
5.690
5.690
5.660
5.670
14,603
-0.01(-0.18%)
Aug 02, 2017
5.670
5.680
5.630
5.680
15,139
+0.01(+0.24%)
Aug 01, 2017
5.670
5.670
5.612
5.667
12,451
+0.01(+0.12%)
Jul 31, 2017
5.670
5.690
5.609
5.660
7,843
+0.00(+0.00%)
Jul 28, 2017
5.730
5.730
5.640
5.660
88,577
-0.09(-1.57%)
Jul 27, 2017
5.750
5.810
5.720
5.750
106,511
+0.02(+0.35%)
Jul 26, 2017
5.860
5.880
5.650
5.730
35,543
-0.10(-1.72%)
Jul 25, 2017
5.810
5.860
5.800
5.830
23,241
+0.04(+0.72%)
Jul 24, 2017
5.780
5.790
5.780
5.788
22,385
-0.01(-0.18%)
Jul 21, 2017
5.830
5.846
5.790
5.799
24,692
-0.09(-1.55%)
Jul 20, 2017
5.950
5.950
5.860
5.890
19,580
-0.02(-0.34%)
Jul 19, 2017
5.900
5.932
5.894
5.910
107,098
+0.01(+0.17%)
Jul 18, 2017
5.910
5.950
5.890
5.900
83,951
-0.08(-1.34%)
Jul 17, 2017
5.980
5.985
5.964
5.980
13,874
-0.06(-0.99%)
Jul 14, 2017
6.010
6.048
5.990
6.040
8,330
-0.10(-1.63%)
Jul 13, 2017
6.120
6.160
6.120
6.140
15,821
+0.03(+0.49%)
Jul 12, 2017
6.070
6.140
6.070
6.110
33,127
-0.03(-0.55%)
Jul 11, 2017
6.190
6.260
6.130
6.144
29,763
-0.05(-0.74%)
Jul 10, 2017
6.290
6.290
6.171
6.190
66,178
+0.00(+0.00%)
Jul 07, 2017
6.130
6.250
6.130
6.190
64,621
+0.13(+2.15%)
Jul 06, 2017
6.050
6.115
6.050
6.060
44,884
-0.02(-0.33%)
Jul 05, 2017
6.120
6.140
6.070
6.080
79,114
-0.02(-0.33%)
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
.