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 (%)
Dec 31, 2015
8.860
8.870
8.870
8.870
134,900
-0.00(-0.00%)
Dec 30, 2015
8.860
8.890
8.846
8.870
217,145
+0.13(+1.49%)
Dec 29, 2015
8.680
8.750
8.670
8.740
258,072
+0.01(+0.11%)
Dec 28, 2015
8.680
8.770
8.680
8.730
151,738
+0.13(+1.51%)
Dec 24, 2015
8.630
8.600
8.600
8.600
52,900
-0.11(-1.26%)
Dec 23, 2015
8.700
8.730
8.680
8.710
229,377
+0.05(+0.58%)
Dec 22, 2015
8.580
8.670
8.530
8.660
318,527
+0.10(+1.11%)
Dec 21, 2015
8.610
8.620
8.510
8.565
313,072
-0.21(-2.45%)
Dec 18, 2015
8.900
8.900
8.690
8.780
431,477
-0.25(-2.77%)
Dec 17, 2015
8.970
9.075
8.950
9.030
698,193
+0.39(+4.50%)
Dec 16, 2015
8.670
8.790
8.570
8.641
558,811
-0.22(-2.47%)
Dec 15, 2015
8.830
8.880
8.780
8.860
471,667
+0.05(+0.57%)
Dec 14, 2015
8.670
8.830
8.660
8.810
347,424
+0.21(+2.44%)
Dec 11, 2015
8.790
8.805
8.560
8.600
186,523
-0.08(-0.92%)
Dec 10, 2015
8.700
8.710
8.645
8.680
229,659
+0.02(+0.17%)
Dec 09, 2015
8.500
8.720
8.490
8.665
322,838
+0.02(+0.29%)
Dec 08, 2015
8.580
8.690
8.570
8.640
264,053
-0.02(-0.23%)
Dec 07, 2015
8.560
8.695
8.550
8.660
529,881
+0.23(+2.73%)
Dec 04, 2015
8.650
8.665
8.405
8.430
678,780
-0.39(-4.42%)
Dec 03, 2015
8.920
8.980
8.790
8.820
377,342
-0.18(-2.00%)
Dec 02, 2015
8.890
9.030
8.890
9.000
401,051
+0.28(+3.20%)
Dec 01, 2015
8.730
8.820
8.714
8.721
144,430
-0.07(-0.78%)
Nov 30, 2015
8.840
8.841
8.720
8.790
274,107
-0.10(-1.12%)
Nov 27, 2015
8.900
8.950
8.826
8.890
207,790
+0.18(+2.07%)
Nov 25, 2015
8.720
8.710
8.710
8.710
213,500
+0.06(+0.69%)
Nov 24, 2015
8.630
8.680
8.610
8.650
245,865
-0.10(-1.14%)
Nov 23, 2015
8.720
8.770
8.690
8.750
198,672
+0.12(+1.39%)
Nov 20, 2015
8.560
8.640
8.555
8.630
308,432
+0.07(+0.82%)
Nov 19, 2015
8.630
8.630
8.490
8.560
562,787
-0.16(-1.83%)
Nov 18, 2015
8.740
8.780
8.640
8.720
245,105
-0.01(-0.11%)
Nov 17, 2015
8.600
8.790
8.598
8.730
347,549
+0.19(+2.17%)
Nov 16, 2015
8.500
8.560
8.500
8.545
221,996
-0.01(-0.06%)
Nov 13, 2015
8.570
8.576
8.540
8.550
300,602
+0.04(+0.47%)
Nov 12, 2015
8.640
8.640
8.450
8.510
224,288
-0.01(-0.12%)
Nov 11, 2015
8.490
8.530
8.470
8.520
156,341
+0.05(+0.59%)
Nov 10, 2015
8.490
8.520
8.400
8.470
203,993
+0.04(+0.47%)
Nov 09, 2015
8.450
8.467
8.410
8.430
303,496
-0.04(-0.47%)
Nov 06, 2015
8.450
8.510
8.430
8.470
397,271
+0.21(+2.54%)
Nov 05, 2015
8.200
8.270
8.192
8.260
1,018,376
+0.05(+0.61%)
Nov 04, 2015
8.090
8.226
8.060
8.210
449,461
+0.13(+1.61%)
Nov 03, 2015
7.960
8.110
7.959
8.080
509,006
+0.24(+3.00%)
Nov 02, 2015
7.840
7.860
7.730
7.845
255,329
+0.10(+1.35%)
Oct 30, 2015
7.710
7.780
7.700
7.740
306,387
+0.06(+0.72%)
Oct 29, 2015
7.610
7.690
7.550
7.685
317,267
+0.17(+2.19%)
Oct 28, 2015
7.230
7.580
7.130
7.520
1,184,259
+0.13(+1.77%)
Oct 27, 2015
7.430
7.440
7.360
7.389
171,362
-0.03(-0.42%)
Oct 26, 2015
7.370
7.430
7.340
7.420
245,957
+0.00(+0.00%)
Oct 23, 2015
7.360
7.490
7.360
7.420
348,550
+0.04(+0.54%)
Oct 22, 2015
7.410
7.410
7.310
7.380
261,480
+0.00(+0.00%)
Oct 21, 2015
7.280
7.420
7.280
7.380
270,308
+0.16(+2.15%)
Oct 20, 2015
7.270
7.280
7.170
7.225
495,721
-0.11(-1.50%)
Oct 19, 2015
7.240
7.350
7.230
7.335
461,813
+0.07(+0.89%)
Oct 16, 2015
7.150
7.270
7.120
7.270
681,507
+0.12(+1.68%)
Oct 15, 2015
7.150
7.200
7.030
7.150
3,019,055
+0.08(+1.20%)
Oct 14, 2015
7.250
7.270
7.050
7.065
553,386
-0.30(-4.07%)
Oct 13, 2015
7.440
7.440
7.365
7.365
284,368
-0.08(-1.01%)
Oct 12, 2015
7.400
7.480
7.380
7.440
408,867
-0.07(-0.93%)
Oct 09, 2015
7.560
7.610
7.480
7.510
307,317
-0.27(-3.41%)
Oct 08, 2015
7.770
7.778
7.610
7.775
340,436
+0.08(+1.11%)
Oct 07, 2015
7.680
7.720
7.630
7.690
254,848
+0.02(+0.26%)
Oct 06, 2015
7.689
7.700
7.610
7.670
202,553
-0.16(-2.04%)
Oct 05, 2015
7.780
7.880
7.750
7.830
193,880
+0.03(+0.38%)
Oct 02, 2015
7.870
7.870
7.760
7.800
573,887
-0.35(-4.29%)
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
.