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, 2018
5.280
5.280
5.250
5.260
12,595
+0.00(+0.00%)
Feb 27, 2018
5.180
5.290
5.180
5.260
31,470
+0.10(+1.97%)
Feb 26, 2018
5.150
5.160
5.140
5.159
12,896
-0.03(-0.61%)
Feb 23, 2018
5.180
5.191
5.175
5.190
4,113
+0.03(+0.58%)
Feb 22, 2018
5.200
5.200
5.160
5.160
28,306
-0.06(-1.15%)
Feb 21, 2018
5.160
5.220
5.160
5.220
33,439
+0.06(+1.16%)
Feb 20, 2018
5.100
5.177
5.070
5.160
53,307
+0.14(+2.79%)
Feb 16, 2018
5.020
5.020
5.020
0
+0.03(+0.60%)
Feb 15, 2018
4.990
5.020
4.980
4.990
35,904
-0.01(-0.20%)
Feb 14, 2018
5.140
5.140
4.975
5.000
106,573
-0.18(-3.47%)
Feb 13, 2018
5.230
5.230
5.175
5.180
22,610
-0.05(-0.96%)
Feb 12, 2018
5.250
5.250
5.210
5.230
73,124
-0.06(-1.13%)
Feb 09, 2018
5.300
5.315
5.260
5.290
44,004
+0.02(+0.38%)
Feb 08, 2018
5.290
5.300
5.240
5.270
34,602
-0.01(-0.19%)
Feb 07, 2018
5.240
5.308
5.226
5.280
62,406
+0.05(+0.96%)
Feb 06, 2018
5.130
5.230
5.130
5.230
82,084
+0.12(+2.35%)
Feb 05, 2018
5.120
5.126
5.090
5.110
44,623
-0.04(-0.78%)
Feb 02, 2018
5.110
5.180
5.110
5.150
81,468
+0.14(+2.79%)
Feb 01, 2018
5.080
5.099
5.010
5.010
56,688
-0.03(-0.60%)
Jan 31, 2018
5.060
5.120
5.030
5.040
54,648
-0.07(-1.37%)
Jan 30, 2018
5.040
5.115
5.040
5.110
31,614
+0.04(+0.79%)
Jan 29, 2018
5.050
5.110
5.050
5.070
28,496
+0.07(+1.40%)
Jan 26, 2018
4.990
5.005
4.970
5.000
29,992
-0.02(-0.40%)
Jan 25, 2018
4.940
5.045
4.880
5.020
51,721
+0.09(+1.83%)
Jan 24, 2018
4.980
4.980
4.900
4.930
85,781
-0.14(-2.76%)
Jan 23, 2018
5.140
5.140
5.070
5.070
32,865
-0.05(-0.98%)
Jan 22, 2018
5.150
5.150
5.120
5.120
31,865
-0.02(-0.39%)
Jan 19, 2018
5.140
5.150
5.111
5.140
27,609
-0.05(-0.96%)
Jan 18, 2018
5.170
5.200
5.150
5.190
38,339
+0.03(+0.58%)
Jan 17, 2018
5.100
5.170
5.070
5.160
19,513
+0.09(+1.78%)
Jan 16, 2018
5.120
5.140
5.064
5.070
33,797
-0.01(-0.29%)
Jan 12, 2018
5.085
5.085
5.085
0
-0.14(-2.59%)
Jan 11, 2018
5.220
5.235
5.208
5.220
10,512
-0.04(-0.67%)
Jan 10, 2018
5.240
5.270
5.240
5.255
33,677
-0.04(-0.76%)
Jan 09, 2018
5.310
5.320
5.280
5.295
33,547
+0.05(+1.05%)
Jan 08, 2018
5.250
5.264
5.239
5.240
5,752
+0.00(+0.00%)
Jan 05, 2018
5.280
5.280
5.220
5.240
31,668
+0.02(+0.38%)
Jan 04, 2018
5.280
5.280
5.195
5.220
24,278
-0.07(-1.29%)
Jan 03, 2018
5.250
5.324
5.250
5.288
33,201
+0.03(+0.54%)
Jan 02, 2018
5.260
5.310
5.250
5.260
85,298
-0.10(-1.87%)
Dec 29, 2017
5.360
5.360
5.360
0
-0.08(-1.47%)
Dec 28, 2017
5.440
5.455
5.435
5.440
90,630
-0.04(-0.73%)
Dec 27, 2017
5.492
5.510
5.475
5.480
25,029
-0.04(-0.72%)
Dec 26, 2017
5.550
5.550
5.515
5.520
68,125
-0.08(-1.43%)
Dec 22, 2017
5.630
5.636
5.580
5.600
47,756
-0.06(-1.06%)
Dec 21, 2017
5.690
5.690
5.660
5.660
4,877
-0.03(-0.53%)
Dec 20, 2017
5.710
5.710
5.670
5.690
13,091
-0.02(-0.35%)
Dec 19, 2017
5.760
5.760
5.710
5.710
43,861
-0.03(-0.52%)
Dec 18, 2017
5.750
5.750
5.710
5.740
32,692
-0.04(-0.69%)
Dec 15, 2017
5.762
5.790
5.762
5.780
23,396
-0.01(-0.17%)
Dec 14, 2017
5.820
5.820
5.790
5.790
4,961
+0.01(+0.17%)
Dec 13, 2017
5.880
5.896
5.750
5.780
69,600
-0.10(-1.70%)
Dec 12, 2017
5.950
5.970
5.880
5.880
37,477
-0.02(-0.34%)
Dec 11, 2017
5.860
5.930
5.850
5.900
37,726
+0.05(+0.85%)
Dec 08, 2017
5.840
5.879
5.830
5.850
32,206
-0.02(-0.34%)
Dec 07, 2017
5.820
5.889
5.808
5.870
27,574
+0.16(+2.81%)
Dec 06, 2017
5.730
5.730
5.681
5.710
25,906
+0.03(+0.52%)
Dec 05, 2017
5.670
5.740
5.670
5.680
9,613
+0.07(+1.25%)
Dec 04, 2017
5.620
5.629
5.620
5.610
11,625
+0.03(+0.54%)
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
.