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
)
2.010
-0.150 (-6.94%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2022
2.950
2.990
2.800
2.842
9,253
-0.11(-3.81%)
Nov 29, 2022
2.955
2.955
2.955
2.955
570
-0.04(-1.17%)
Nov 28, 2022
2.975
3.000
2.975
2.990
1,580
+0.03(+1.05%)
Nov 25, 2022
2.950
2.960
2.910
2.959
1,840
+0.04(+1.34%)
Nov 23, 2022
2.980
2.980
2.920
2.920
2,016
-0.07(-2.34%)
Nov 22, 2022
2.990
3.000
2.990
2.990
1,354
-0.07(-2.45%)
Nov 21, 2022
3.100
3.163
2.960
3.065
19,493
+0.13(+4.49%)
Nov 18, 2022
2.910
2.990
2.900
2.933
48,439
-0.05(-1.57%)
Nov 17, 2022
2.985
3.085
2.880
2.980
9,538
+0.02(+0.58%)
Nov 16, 2022
2.915
3.020
2.820
2.963
11,637
+0.11(+4.02%)
Nov 15, 2022
2.860
2.950
2.800
2.848
20,761
-0.01(-0.25%)
Nov 14, 2022
2.900
2.900
2.830
2.855
941
-0.05(-1.67%)
Nov 11, 2022
2.900
2.960
2.880
2.904
45,776
-0.01(-0.22%)
Nov 10, 2022
2.930
2.971
2.910
2.910
16,845
-0.21(-6.73%)
Nov 09, 2022
3.080
3.251
3.080
3.120
16,073
-0.16(-4.87%)
Nov 08, 2022
3.390
3.390
3.101
3.280
14,473
-0.04(-1.35%)
Nov 07, 2022
3.260
3.400
3.260
3.325
16,187
+0.05(+1.68%)
Nov 04, 2022
3.260
3.330
3.260
3.270
67,518
-0.25(-7.14%)
Nov 03, 2022
3.490
3.630
3.410
3.521
50,920
+0.14(+4.18%)
Nov 02, 2022
3.420
3.450
3.310
3.380
5,423
+0.00(+0.00%)
Nov 01, 2022
3.380
3.420
3.350
3.380
3,717
-0.12(-3.43%)
Oct 31, 2022
3.490
3.500
3.380
3.500
6,891
+0.12(+3.55%)
Oct 28, 2022
3.500
3.500
3.310
3.380
16,332
+0.06(+1.71%)
Oct 27, 2022
3.366
3.366
3.323
3.323
304
+0.02(+0.46%)
Oct 26, 2022
3.270
3.308
3.220
3.308
83,737
+0.01(+0.24%)
Oct 25, 2022
3.290
3.330
3.290
3.300
4,899
-0.02(-0.73%)
Oct 24, 2022
3.490
3.490
3.318
3.324
8,165
+0.03(+1.05%)
Oct 21, 2022
3.380
3.391
3.290
3.290
2,513
-0.17(-4.78%)
Oct 20, 2022
3.380
3.500
3.340
3.455
13,667
+0.06(+1.89%)
Oct 19, 2022
3.466
3.510
3.370
3.391
58,879
+0.05(+1.60%)
Oct 18, 2022
3.300
3.395
3.300
3.338
13,280
+0.01(+0.38%)
Oct 17, 2022
3.400
3.445
3.286
3.325
7,307
-0.08(-2.35%)
Oct 14, 2022
3.311
3.461
3.280
3.405
17,202
+0.03(+0.87%)
Oct 13, 2022
3.340
3.405
3.280
3.376
11,551
+0.12(+3.54%)
Oct 12, 2022
3.170
3.349
3.170
3.260
5,997
-0.01(-0.31%)
Oct 11, 2022
3.270
3.440
3.120
3.270
24,379
-0.09(-2.68%)
Oct 10, 2022
3.230
3.390
3.030
3.360
17,969
-0.05(-1.47%)
Oct 07, 2022
3.270
3.520
3.175
3.410
100,810
+0.30(+9.64%)
Oct 06, 2022
3.040
3.270
3.028
3.110
9,244
-0.03(-1.08%)
Oct 05, 2022
3.250
3.260
3.030
3.144
5,860
+0.08(+2.74%)
Oct 04, 2022
3.040
3.220
2.970
3.060
20,244
-0.14(-4.37%)
Oct 03, 2022
3.250
3.440
3.100
3.200
49,056
-0.10(-3.03%)
Sep 30, 2022
3.370
3.390
3.210
3.300
12,917
-0.13(-3.79%)
Sep 29, 2022
3.420
3.430
3.365
3.430
6,188
+0.15(+4.57%)
Sep 28, 2022
3.470
3.470
3.270
3.280
25,742
-0.16(-4.65%)
Sep 27, 2022
3.400
3.470
3.200
3.440
37,544
+0.01(+0.35%)
Sep 26, 2022
3.370
3.470
3.310
3.428
28,512
+0.12(+3.56%)
Sep 23, 2022
3.320
3.470
3.300
3.310
63,797
+0.13(+4.09%)
Sep 22, 2022
3.180
3.300
3.180
3.180
52,659
-0.02(-0.66%)
Sep 21, 2022
3.410
3.410
3.200
3.201
98,011
-0.21(-6.17%)
Sep 20, 2022
3.450
3.470
3.320
3.412
67,135
+0.12(+3.70%)
Sep 19, 2022
3.260
3.320
3.203
3.290
11,985
+0.04(+1.08%)
Sep 16, 2022
3.260
3.290
3.220
3.255
122,561
+0.01(+0.31%)
Sep 15, 2022
3.160
3.255
3.160
3.245
6,436
+0.12(+4.01%)
Sep 14, 2022
3.100
3.121
3.085
3.120
8,887
+0.02(+0.81%)
Sep 13, 2022
3.080
3.095
3.080
3.095
3,854
+0.08(+2.65%)
Sep 12, 2022
3.011
3.020
2.980
3.015
16,385
-0.03(-0.99%)
Sep 09, 2022
3.050
3.050
3.040
3.045
8,308
-0.03(-1.11%)
Sep 08, 2022
3.060
3.080
3.060
3.079
3,929
+0.04(+1.29%)
Sep 07, 2022
3.110
3.110
3.030
3.040
7,421
-0.06(-1.94%)
Sep 06, 2022
3.110
3.110
3.090
3.100
15,396
+0.02(+0.81%)
Sep 02, 2022
3.055
3.080
3.050
3.075
8,348
-0.05(-1.60%)
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
.