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 (%)
May 30, 2014
6.940
7.040
6.920
6.960
316,260
+0.05(+0.72%)
May 29, 2014
6.920
6.925
6.860
6.910
120,169
+0.03(+0.36%)
May 28, 2014
6.860
6.910
6.830
6.885
254,499
+0.06(+0.95%)
May 27, 2014
6.690
6.820
6.680
6.820
381,792
+0.29(+4.44%)
May 23, 2014
6.530
6.530
6.530
6.530
42,600
+0.02(+0.28%)
May 22, 2014
6.460
6.530
6.460
6.512
22,654
-0.04(-0.58%)
May 21, 2014
6.560
6.630
6.540
6.550
121,765
+0.03(+0.46%)
May 20, 2014
6.580
6.580
6.500
6.520
57,463
-0.02(-0.31%)
May 19, 2014
6.460
6.540
6.445
6.540
58,852
+0.01(+0.15%)
May 16, 2014
6.550
6.550
6.520
6.530
81,003
+0.03(+0.46%)
May 15, 2014
6.500
6.530
6.450
6.500
90,013
+0.10(+1.56%)
May 14, 2014
6.410
6.430
6.390
6.400
124,839
-0.13(-1.99%)
May 13, 2014
6.500
6.538
6.490
6.530
75,157
+0.02(+0.31%)
May 12, 2014
6.440
6.520
6.440
6.510
80,521
-0.08(-1.22%)
May 09, 2014
6.550
6.610
6.550
6.590
91,493
+0.01(+0.15%)
May 08, 2014
6.580
6.600
6.550
6.580
88,685
+0.01(+0.15%)
May 07, 2014
6.420
6.595
6.420
6.570
328,150
+0.18(+2.74%)
May 06, 2014
6.390
6.412
6.380
6.395
59,847
+0.03(+0.55%)
May 05, 2014
6.330
6.385
6.320
6.360
112,299
-0.12(-1.85%)
May 02, 2014
6.630
6.660
6.421
6.480
307,268
-0.13(-1.97%)
May 01, 2014
6.680
6.688
6.610
6.610
102,728
+0.04(+0.61%)
Apr 30, 2014
6.570
6.610
6.500
6.570
295,064
+0.06(+0.92%)
Apr 29, 2014
6.510
6.530
6.460
6.510
270,784
+0.01(+0.15%)
Apr 28, 2014
6.470
6.540
6.460
6.500
84,239
+0.04(+0.62%)
Apr 25, 2014
6.470
6.480
6.410
6.460
201,049
-0.08(-1.22%)
Apr 24, 2014
6.720
6.730
6.490
6.540
343,464
-0.08(-1.21%)
Apr 23, 2014
6.630
6.660
6.610
6.620
281,722
+0.00(+0.00%)
Apr 22, 2014
6.600
6.720
6.589
6.620
247,393
+0.04(+0.68%)
Apr 21, 2014
6.600
6.630
6.571
6.575
127,263
+0.06(+0.84%)
Apr 17, 2014
6.450
6.520
6.520
6.520
156,100
+0.08(+1.24%)
Apr 16, 2014
6.460
6.488
6.430
6.440
174,905
+0.00(+0.00%)
Apr 15, 2014
6.520
6.540
6.420
6.440
269,424
+0.25(+3.95%)
Apr 14, 2014
6.200
6.210
6.150
6.195
292,032
-0.08(-1.35%)
Apr 11, 2014
6.280
6.290
6.270
6.280
132,950
+0.00(+0.00%)
Apr 10, 2014
6.290
6.290
6.240
6.280
179,803
-0.08(-1.18%)
Apr 09, 2014
6.440
6.450
6.320
6.355
183,249
-0.02(-0.39%)
Apr 08, 2014
6.360
6.390
6.350
6.380
160,495
-0.12(-1.85%)
Apr 07, 2014
6.500
6.510
6.440
6.500
373,785
+0.06(+0.93%)
Apr 04, 2014
6.470
6.510
6.380
6.440
491,689
-0.16(-2.42%)
Apr 03, 2014
6.630
6.649
6.570
6.600
91,335
+0.02(+0.30%)
Apr 02, 2014
6.560
6.580
6.520
6.580
148,947
-0.09(-1.35%)
Apr 01, 2014
6.630
6.690
6.450
6.670
247,345
+0.04(+0.60%)
Mar 31, 2014
6.560
6.640
6.525
6.630
270,023
+0.08(+1.22%)
Mar 28, 2014
6.590
6.610
6.510
6.550
190,340
+0.00(+0.00%)
Mar 27, 2014
6.500
6.580
6.470
6.550
213,616
+0.09(+1.39%)
Mar 26, 2014
6.370
6.490
6.370
6.460
543,194
+0.09(+1.41%)
Mar 25, 2014
6.360
6.380
6.320
6.370
264,912
-0.02(-0.31%)
Mar 24, 2014
6.310
6.390
6.290
6.390
398,817
+0.24(+3.90%)
Mar 21, 2014
6.110
6.160
6.100
6.150
1,011,018
-0.08(-1.28%)
Mar 20, 2014
6.240
6.250
6.180
6.230
374,845
+0.03(+0.40%)
Mar 19, 2014
6.050
6.210
6.040
6.205
459,301
+0.25(+4.11%)
Mar 18, 2014
5.970
5.980
5.890
5.960
352,044
+0.11(+1.88%)
Mar 17, 2014
5.750
5.890
5.700
5.850
323,706
+0.15(+2.63%)
Mar 14, 2014
5.650
5.780
5.640
5.700
520,016
-0.10(-1.72%)
Mar 13, 2014
5.870
5.870
5.760
5.800
296,014
-0.05(-0.85%)
Mar 12, 2014
5.870
5.870
5.810
5.850
849,831
-0.17(-2.82%)
Mar 11, 2014
6.020
6.120
6.000
6.020
321,260
-0.09(-1.39%)
Mar 10, 2014
6.130
6.130
6.060
6.105
188,640
-0.00(-0.08%)
Mar 07, 2014
6.190
6.190
6.090
6.110
154,000
+0.12(+2.00%)
Mar 06, 2014
6.050
6.070
5.980
5.990
275,604
-0.14(-2.28%)
Mar 05, 2014
6.160
6.190
6.080
6.130
114,475
-0.01(-0.24%)
Mar 04, 2014
6.170
6.180
6.091
6.145
372,925
+0.15(+2.59%)
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
.