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 (%)
Feb 28, 2013
4.960
5.030
4.950
5.000
502,450
+0.09(+1.83%)
Feb 27, 2013
4.850
4.934
4.850
4.910
435,664
+0.10(+2.08%)
Feb 26, 2013
4.920
4.980
4.780
4.810
1,115,678
-0.18(-3.61%)
Feb 22, 2013
5.030
5.060
4.990
4.990
264,525
-0.02(-0.40%)
Feb 21, 2013
5.050
5.060
4.970
5.010
960,673
-0.07(-1.38%)
Feb 20, 2013
4.945
5.110
4.941
5.080
1,469,840
+0.21(+4.42%)
Feb 19, 2013
4.840
4.890
4.830
4.865
888,881
+0.03(+0.52%)
Feb 15, 2013
4.800
4.898
4.793
4.840
1,722,257
+0.14(+2.98%)
Feb 14, 2013
4.640
4.710
4.620
4.700
303,119
+0.04(+0.97%)
Feb 13, 2013
4.610
4.670
4.610
4.655
824,516
+0.04(+0.98%)
Feb 12, 2013
4.640
4.650
4.590
4.610
731,760
-0.00(-0.11%)
Feb 11, 2013
4.600
4.640
4.590
4.615
867,418
+0.11(+2.33%)
Feb 08, 2013
4.520
4.520
4.480
4.510
147,089
+0.02(+0.45%)
Feb 07, 2013
4.520
4.520
4.430
4.490
275,447
+0.03(+0.67%)
Feb 06, 2013
4.480
4.480
4.450
4.460
121,928
-0.02(-0.45%)
Feb 04, 2013
4.530
4.530
4.460
4.480
134,359
-0.03(-0.67%)
Feb 01, 2013
4.450
4.530
4.437
4.510
370,965
-0.02(-0.44%)
Jan 31, 2013
4.500
4.567
4.490
4.530
602,182
+0.06(+1.34%)
Jan 30, 2013
4.450
4.470
4.410
4.470
296,474
-0.06(-1.32%)
Jan 29, 2013
4.540
4.550
4.520
4.530
208,380
-0.05(-1.09%)
Jan 28, 2013
4.580
4.590
4.558
4.580
217,773
+0.02(+0.44%)
Jan 25, 2013
4.560
4.570
4.532
4.560
141,782
+0.05(+1.11%)
Jan 24, 2013
4.480
4.518
4.468
4.510
379,938
+0.10(+2.27%)
Jan 23, 2013
4.380
4.420
4.370
4.410
257,376
+0.02(+0.46%)
Jan 22, 2013
4.390
4.400
4.350
4.390
232,982
-0.03(-0.68%)
Jan 18, 2013
4.380
4.420
4.380
4.420
169,302
+0.01(+0.26%)
Jan 17, 2013
4.490
4.490
4.340
4.408
574,766
-0.03(-0.71%)
Jan 16, 2013
4.450
4.465
4.430
4.440
245,053
-0.00(-0.11%)
Jan 15, 2013
4.440
4.460
4.410
4.445
314,433
-0.05(-1.22%)
Jan 14, 2013
4.490
4.522
4.480
4.500
477,593
-0.03(-0.66%)
Jan 11, 2013
4.490
4.580
4.482
4.530
733,005
+0.06(+1.34%)
Jan 10, 2013
4.500
4.501
4.450
4.470
425,968
-0.09(-1.97%)
Jan 09, 2013
4.540
4.600
4.540
4.560
789,628
+0.01(+0.22%)
Jan 08, 2013
4.560
4.589
4.530
4.550
611,161
-0.06(-1.30%)
Jan 07, 2013
4.620
4.635
4.590
4.610
164,466
+0.04(+0.99%)
Jan 04, 2013
4.610
4.650
4.550
4.565
733,907
+0.04(+0.77%)
Jan 03, 2013
4.450
4.540
4.430
4.530
366,617
+0.11(+2.49%)
Jan 02, 2013
4.372
4.420
4.362
4.420
1,344,900
-0.05(-1.12%)
Dec 31, 2012
4.530
4.539
4.435
4.470
786,401
-0.09(-1.97%)
Dec 28, 2012
4.530
4.580
4.530
4.560
441,798
+0.04(+0.88%)
Dec 27, 2012
4.560
4.579
4.510
4.520
381,206
-0.02(-0.44%)
Dec 26, 2012
4.510
4.548
4.500
4.540
108,821
+0.00(+0.00%)
Dec 24, 2012
4.530
4.558
4.530
4.540
252,680
-0.02(-0.44%)
Dec 21, 2012
4.590
4.590
4.540
4.560
779,936
-0.03(-0.65%)
Dec 20, 2012
4.585
4.670
4.570
4.590
1,193,287
+0.09(+2.00%)
Dec 19, 2012
4.515
4.530
4.460
4.500
596,421
+0.03(+0.67%)
Dec 18, 2012
4.360
4.540
4.350
4.470
672,722
+0.11(+2.64%)
Dec 17, 2012
4.370
4.370
4.340
4.355
185,958
-0.00(-0.11%)
Dec 14, 2012
4.370
4.380
4.350
4.360
185,783
+0.01(+0.23%)
Dec 13, 2012
4.380
4.390
4.330
4.350
416,841
+0.07(+1.64%)
Dec 12, 2012
4.250
4.310
4.220
4.280
402,067
+0.00(+0.00%)
Dec 11, 2012
4.310
4.310
4.280
4.280
222,325
+0.00(+0.00%)
Dec 10, 2012
4.260
4.284
4.260
4.280
133,843
-0.04(-0.81%)
Dec 07, 2012
4.320
4.340
4.310
4.315
97,710
-0.03(-0.69%)
Dec 06, 2012
4.390
4.400
4.320
4.345
394,793
-0.03(-0.69%)
Dec 05, 2012
4.370
4.420
4.359
4.375
639,699
+0.01(+0.34%)
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
.