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
)
1.839
+0.007 (+0.41%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2021
2.970
2.980
2.970
2.975
800
+0.03(+0.96%)
Apr 29, 2021
2.970
2.970
2.947
2.947
14,492
+0.03(+1.09%)
Apr 28, 2021
2.950
2.950
2.915
2.915
2,318
-0.02(-0.68%)
Apr 27, 2021
2.920
2.935
2.920
2.935
1,960
+0.02(+0.51%)
Apr 26, 2021
2.940
2.944
2.915
2.920
12,961
-0.02(-0.51%)
Apr 23, 2021
2.950
2.950
2.930
2.935
4,300
+0.03(+1.03%)
Apr 22, 2021
2.900
2.930
2.893
2.905
5,065
+0.04(+1.40%)
Apr 21, 2021
2.870
2.880
2.865
2.865
3,543
-0.06(-2.22%)
Apr 20, 2021
2.940
2.940
2.929
2.930
10,603
-0.02(-0.85%)
Apr 19, 2021
2.955
2.955
2.955
2.955
618
+0.02(+0.68%)
Apr 16, 2021
2.930
2.935
2.929
2.935
1,100
-0.04(-1.43%)
Apr 15, 2021
3.010
3.010
2.960
2.978
5,320
-0.11(-3.48%)
Apr 14, 2021
3.080
3.085
3.080
3.085
955
+0.03(+0.98%)
Apr 13, 2021
3.060
3.060
3.055
3.055
510
-0.05(-1.61%)
Apr 12, 2021
3.100
3.110
3.095
3.105
1,604
+0.04(+1.31%)
Apr 09, 2021
3.089
3.090
3.050
3.065
3,400
+0.05(+1.66%)
Apr 08, 2021
3.030
3.030
3.000
3.015
17,972
-0.07(-2.27%)
Apr 07, 2021
3.060
3.085
3.060
3.085
6,787
+0.03(+0.83%)
Apr 06, 2021
3.070
3.070
3.050
3.059
1,788
-0.05(-1.75%)
Apr 05, 2021
3.105
3.130
3.105
3.114
4,078
+0.00(+0.04%)
Apr 01, 2021
3.120
3.135
3.110
3.113
4,600
-0.06(-1.91%)
Mar 31, 2021
3.270
3.270
3.165
3.173
2,919
-0.11(-3.40%)
Mar 30, 2021
3.280
3.290
3.270
3.285
6,897
+0.10(+3.30%)
Mar 29, 2021
3.170
3.210
3.160
3.180
28,245
+0.08(+2.42%)
Mar 26, 2021
3.110
3.110
3.090
3.105
900
-0.02(-0.64%)
Mar 25, 2021
3.060
3.130
3.060
3.125
14,019
+0.04(+1.30%)
Mar 24, 2021
3.090
3.090
3.080
3.085
1,230
-0.03(-1.11%)
Mar 23, 2021
3.112
3.120
3.112
3.119
813
+0.05(+1.78%)
Mar 22, 2021
3.060
3.130
3.050
3.065
6,438
-0.00(-0.13%)
Mar 19, 2021
3.048
3.120
2.990
3.069
24,400
-0.01(-0.35%)
Mar 18, 2021
3.140
3.150
3.080
3.080
1,472
-0.01(-0.32%)
Mar 17, 2021
3.270
3.270
3.000
3.090
1,112
-0.06(-2.06%)
Mar 16, 2021
3.150
3.155
3.070
3.155
805
+0.05(+1.60%)
Mar 15, 2021
3.090
3.120
3.090
3.105
11,640
-0.02(-0.79%)
Mar 12, 2021
3.217
3.220
3.121
3.130
4,600
+0.00(+0.00%)
Mar 11, 2021
3.120
3.150
3.120
3.130
2,005
+0.00(+0.16%)
Mar 10, 2021
3.150
3.160
3.120
3.125
6,311
-0.03(-1.04%)
Mar 09, 2021
3.150
3.170
3.130
3.158
14,915
-0.12(-3.79%)
Mar 08, 2021
3.250
3.290
3.246
3.282
22,131
+0.07(+2.25%)
Mar 05, 2021
3.200
3.240
3.200
3.210
18,300
-0.01(-0.31%)
Mar 04, 2021
3.150
3.240
3.140
3.220
27,918
+0.07(+2.06%)
Mar 03, 2021
3.140
3.190
3.136
3.155
5,408
+0.06(+2.10%)
Mar 02, 2021
3.120
3.130
3.075
3.090
7,249
-0.03(-0.96%)
Mar 01, 2021
3.080
3.130
3.070
3.120
21,124
+0.03(+0.97%)
Feb 26, 2021
3.000
3.130
3.000
3.090
39,700
+0.12(+3.87%)
Feb 25, 2021
2.930
2.990
2.930
2.975
20,278
+0.08(+2.80%)
Feb 24, 2021
2.920
2.950
2.894
2.894
2,546
+0.01(+0.47%)
Feb 23, 2021
2.890
2.910
2.880
2.881
2,791
+0.01(+0.19%)
Feb 22, 2021
2.870
2.875
2.870
2.875
1,923
-0.08(-2.71%)
Feb 19, 2021
2.945
2.960
2.940
2.955
3,600
-0.02(-0.51%)
Feb 18, 2021
2.960
2.980
2.960
2.970
5,779
-0.00(-0.17%)
Feb 17, 2021
2.960
2.980
2.955
2.975
30,082
+0.07(+2.25%)
Feb 16, 2021
2.900
2.925
2.850
2.909
6,618
+0.07(+2.63%)
Feb 12, 2021
2.801
2.840
2.801
2.835
10,600
+0.02(+0.53%)
Feb 11, 2021
2.774
2.826
2.771
2.820
1,863
+0.05(+1.78%)
Feb 10, 2021
2.762
2.780
2.762
2.771
1,647
-0.02(-0.56%)
Feb 09, 2021
2.760
2.800
2.760
2.786
17,401
-0.01(-0.31%)
Feb 08, 2021
2.805
2.805
2.780
2.795
7,662
-0.06(-2.27%)
Feb 05, 2021
2.880
2.880
2.845
2.860
2,200
-0.04(-1.55%)
Feb 04, 2021
2.935
2.935
2.900
2.905
11,082
+0.09(+3.38%)
Feb 03, 2021
2.800
2.810
2.800
2.810
327
+0.01(+0.36%)
Feb 02, 2021
2.780
2.810
2.780
2.800
3,818
+0.08(+2.96%)
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
.