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
)
2.080
-0.020 (-0.95%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2013
6.430
6.490
6.381
6.450
1,081,243
+0.19(+3.04%)
Oct 30, 2013
6.140
6.350
6.110
6.260
512,638
+0.01(+0.16%)
Oct 29, 2013
6.200
6.270
6.178
6.250
496,818
+0.08(+1.30%)
Oct 28, 2013
6.180
6.210
6.080
6.170
796,316
-0.01(-0.16%)
Oct 25, 2013
6.270
6.275
6.150
6.180
464,474
-0.06(-0.93%)
Oct 24, 2013
6.290
6.290
6.180
6.238
358,523
-0.11(-1.76%)
Oct 23, 2013
6.370
6.390
6.330
6.350
180,630
+0.05(+0.79%)
Oct 22, 2013
6.400
6.410
6.250
6.300
477,361
-0.23(-3.52%)
Oct 21, 2013
6.530
6.550
6.495
6.530
252,324
-0.02(-0.31%)
Oct 18, 2013
6.540
6.570
6.500
6.550
241,270
+0.06(+0.92%)
Oct 17, 2013
6.520
6.550
6.450
6.490
931,527
-0.39(-5.67%)
Oct 16, 2013
6.900
6.980
6.850
6.880
526,151
+0.01(+0.15%)
Oct 15, 2013
7.000
7.015
6.800
6.870
725,619
-0.07(-1.01%)
Oct 14, 2013
6.830
6.945
6.810
6.940
324,506
-0.03(-0.42%)
Oct 11, 2013
7.000
7.040
6.950
6.970
655,821
+0.16(+2.35%)
Oct 10, 2013
6.700
6.810
6.650
6.810
478,722
+0.18(+2.71%)
Oct 09, 2013
6.610
6.728
6.550
6.630
1,192,504
+0.14(+2.16%)
Oct 08, 2013
6.450
6.500
6.382
6.490
165,871
+0.03(+0.46%)
Oct 07, 2013
6.510
6.510
6.400
6.460
214,276
-0.12(-1.82%)
Oct 04, 2013
6.520
6.620
6.520
6.580
154,672
+0.08(+1.15%)
Oct 03, 2013
6.550
6.600
6.470
6.505
376,402
-0.02(-0.29%)
Oct 02, 2013
6.690
6.690
6.450
6.524
360,648
-0.25(-3.64%)
Oct 01, 2013
6.710
6.840
6.700
6.770
757,987
+0.43(+6.78%)
Sep 27, 2013
6.340
6.348
6.292
6.340
1,417,467
-0.11(-1.71%)
Sep 26, 2013
6.380
6.480
6.342
6.450
253,883
+0.10(+1.57%)
Sep 25, 2013
6.450
6.450
6.322
6.350
402,469
-0.11(-1.70%)
Sep 24, 2013
6.560
6.568
6.410
6.460
392,603
-0.01(-0.15%)
Sep 23, 2013
6.480
6.490
6.390
6.470
879,716
+0.04(+0.62%)
Sep 20, 2013
6.190
6.430
6.180
6.430
629,383
+0.34(+5.58%)
Sep 19, 2013
6.080
6.150
6.010
6.090
1,906,326
+0.01(+0.16%)
Sep 18, 2013
6.660
6.679
6.070
6.080
1,846,009
-0.48(-7.30%)
Sep 17, 2013
6.540
6.590
6.520
6.559
333,646
-0.01(-0.17%)
Sep 16, 2013
6.480
6.579
6.440
6.570
580,677
+0.12(+1.86%)
Sep 13, 2013
6.480
6.585
6.440
6.450
986,968
+0.00(+0.00%)
Sep 12, 2013
6.380
6.460
6.365
6.450
672,929
+0.34(+5.56%)
Sep 11, 2013
6.130
6.150
6.100
6.110
489,141
+0.01(+0.16%)
Sep 10, 2013
6.120
6.170
6.090
6.100
487,094
+0.17(+2.87%)
Sep 09, 2013
5.900
5.940
5.890
5.930
450,805
+0.02(+0.42%)
Sep 06, 2013
5.970
5.970
5.890
5.905
398,431
-0.17(-2.87%)
Sep 05, 2013
5.910
6.110
5.890
6.079
2,078,647
+0.21(+3.57%)
Sep 04, 2013
5.860
5.940
5.850
5.870
2,701,668
+0.16(+2.80%)
Sep 03, 2013
5.800
5.830
5.680
5.710
263,889
-0.16(-2.73%)
Aug 30, 2013
5.890
5.899
5.760
5.870
1,055,255
+0.14(+2.44%)
Aug 29, 2013
5.720
5.777
5.661
5.730
468,386
+0.08(+1.42%)
Aug 28, 2013
5.590
5.650
5.570
5.650
465,231
+0.00(+0.00%)
Aug 27, 2013
5.620
5.660
5.570
5.650
835,881
-0.13(-2.25%)
Aug 26, 2013
5.840
5.920
5.770
5.780
295,498
-0.07(-1.20%)
Aug 23, 2013
6.100
6.100
5.810
5.850
1,691,209
-0.22(-3.62%)
Aug 22, 2013
6.080
6.110
6.005
6.070
190,877
-0.07(-1.14%)
Aug 21, 2013
6.180
6.200
6.000
6.140
789,483
+0.04(+0.66%)
Aug 20, 2013
6.140
6.142
6.040
6.100
630,835
-0.05(-0.81%)
Aug 19, 2013
6.100
6.180
6.090
6.150
166,742
+0.06(+0.99%)
Aug 16, 2013
6.080
6.200
6.080
6.090
850,703
-0.09(-1.46%)
Aug 15, 2013
6.580
6.600
6.110
6.180
1,995,522
-0.28(-4.33%)
Aug 14, 2013
6.600
6.610
6.460
6.460
257,584
-0.14(-2.12%)
Aug 13, 2013
6.520
6.630
6.500
6.600
347,585
+0.15(+2.33%)
Aug 12, 2013
6.380
6.480
6.370
6.450
754,088
-0.25(-3.73%)
Aug 09, 2013
6.730
6.750
6.660
6.700
352,931
+0.01(+0.15%)
Aug 08, 2013
6.920
6.920
6.680
6.690
519,022
-0.30(-4.29%)
Aug 07, 2013
7.000
7.020
6.935
6.990
559,614
-0.02(-0.29%)
Aug 06, 2013
6.970
7.040
6.940
7.010
511,142
+0.21(+3.09%)
Aug 05, 2013
6.810
6.850
6.710
6.800
354,193
+0.05(+0.74%)
Aug 02, 2013
6.710
6.750
6.660
6.750
399,515
+0.03(+0.45%)
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
.