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, 2013
5.670
5.710
5.630
5.640
778,665
-0.04(-0.70%)
Apr 29, 2013
5.670
5.720
5.640
5.680
439,160
-0.08(-1.39%)
Apr 26, 2013
5.670
5.809
5.598
5.760
1,610,217
+0.04(+0.70%)
Apr 25, 2013
5.810
5.827
5.680
5.720
1,054,950
-0.20(-3.38%)
Apr 24, 2013
5.940
5.970
5.900
5.920
356,141
-0.09(-1.50%)
Apr 23, 2013
5.990
6.070
5.990
6.010
623,155
+0.06(+1.01%)
Apr 22, 2013
5.930
5.990
5.920
5.950
790,352
-0.15(-2.46%)
Apr 19, 2013
6.060
6.140
6.060
6.100
733,299
-0.08(-1.29%)
Apr 18, 2013
6.190
6.218
6.110
6.180
638,966
-0.09(-1.44%)
Apr 17, 2013
6.210
6.300
6.130
6.270
1,665,466
+0.00(+0.00%)
Apr 16, 2013
6.140
6.330
6.122
6.270
2,286,585
-0.09(-1.42%)
Apr 15, 2013
6.065
6.410
6.020
6.360
4,791,492
+0.79(+14.18%)
Apr 12, 2013
5.260
5.690
5.250
5.570
1,632,652
+0.45(+8.79%)
Apr 11, 2013
5.140
5.140
5.070
5.120
312,131
-0.01(-0.19%)
Apr 10, 2013
5.000
5.140
5.000
5.130
329,849
+0.17(+3.43%)
Apr 09, 2013
5.030
5.038
4.930
4.960
204,342
-0.09(-1.78%)
Apr 08, 2013
5.060
5.080
5.020
5.050
113,317
+0.04(+0.80%)
Apr 05, 2013
5.080
5.110
4.990
5.010
383,343
-0.15(-2.91%)
Apr 04, 2013
5.210
5.210
5.140
5.160
606,544
+0.02(+0.39%)
Apr 03, 2013
5.050
5.190
5.020
5.140
590,158
+0.12(+2.39%)
Apr 02, 2013
4.980
5.038
4.970
5.020
280,394
+0.13(+2.66%)
Apr 01, 2013
4.890
4.960
4.861
4.890
45,973
+0.00(+0.00%)
Mar 28, 2013
4.880
4.910
4.870
4.890
133,220
+0.05(+1.03%)
Mar 27, 2013
4.880
4.881
4.820
4.840
247,274
-0.03(-0.62%)
Mar 26, 2013
4.890
4.900
4.860
4.870
100,164
+0.02(+0.41%)
Mar 25, 2013
4.880
4.900
4.828
4.850
170,562
+0.02(+0.41%)
Mar 22, 2013
4.820
4.830
4.800
4.830
127,401
+0.05(+1.05%)
Mar 21, 2013
4.780
4.792
4.760
4.780
134,978
-0.06(-1.24%)
Mar 20, 2013
4.830
4.850
4.800
4.840
309,555
+0.05(+1.04%)
Mar 19, 2013
4.850
4.855
4.770
4.790
799,717
-0.05(-1.03%)
Mar 18, 2013
4.810
4.850
4.800
4.840
440,738
-0.09(-1.83%)
Mar 15, 2013
4.920
4.930
4.870
4.930
128,289
-0.02(-0.40%)
Mar 14, 2013
4.990
4.990
4.910
4.950
442,534
+0.01(+0.20%)
Mar 13, 2013
4.900
4.970
4.890
4.940
126,332
+0.03(+0.61%)
Mar 12, 2013
4.910
4.930
4.880
4.910
387,776
-0.08(-1.60%)
Mar 11, 2013
5.010
5.010
4.985
4.990
178,809
-0.01(-0.30%)
Mar 08, 2013
5.080
5.100
4.980
5.005
581,568
-0.01(-0.20%)
Mar 07, 2013
4.980
5.030
4.980
5.015
153,171
+0.03(+0.70%)
Mar 06, 2013
5.040
5.080
4.970
4.980
273,086
-0.05(-0.99%)
Mar 05, 2013
4.980
5.050
4.970
5.030
433,117
+0.00(+0.00%)
Mar 04, 2013
5.020
5.070
5.010
5.030
573,304
+0.00(+0.00%)
Mar 01, 2013
4.990
5.050
4.950
5.030
259,514
+0.03(+0.60%)
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%)
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
.