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
)
2.095
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 31, 2019
5.805
5.820
5.694
5.750
5,500
-0.16(-2.67%)
May 30, 2019
5.970
5.990
5.900
5.908
3,862
-0.08(-1.32%)
May 29, 2019
5.990
6.000
5.920
5.987
8,744
+0.00(+0.07%)
May 28, 2019
5.950
6.001
5.950
5.982
2,419
+0.04(+0.61%)
May 24, 2019
5.947
5.947
5.947
17
+0.00(+0.00%)
May 23, 2019
5.930
5.947
5.900
5.947
6,121
-0.08(-1.30%)
May 22, 2019
6.020
6.030
5.980
6.025
81,424
+0.01(+0.08%)
May 21, 2019
6.045
6.045
6.020
6.020
1,400
+0.01(+0.16%)
May 20, 2019
6.030
6.040
6.008
6.010
5,954
-0.01(-0.16%)
May 17, 2019
5.980
6.040
5.980
6.020
15,200
+0.10(+1.73%)
May 16, 2019
5.890
5.940
5.890
5.918
596
+0.09(+1.59%)
May 15, 2019
5.820
5.825
5.807
5.825
1,110
+0.01(+0.26%)
May 14, 2019
5.840
5.840
5.810
5.810
100
+0.02(+0.43%)
May 13, 2019
5.810
5.810
5.750
5.785
3,673
-0.12(-1.95%)
May 10, 2019
5.900
5.900
5.900
5.900
0
-0.02(-0.34%)
May 09, 2019
5.920
5.920
5.920
5.920
6
-0.02(-0.36%)
May 08, 2019
5.920
5.950
5.920
5.941
1,536
+0.03(+0.53%)
May 07, 2019
5.980
5.980
5.882
5.910
1,254
-0.06(-0.95%)
May 06, 2019
5.940
5.968
5.919
5.966
3,604
-0.00(-0.06%)
May 03, 2019
5.910
5.970
5.910
5.970
10,800
-0.06(-1.00%)
May 02, 2019
6.080
6.080
6.030
6.030
10,336
+0.08(+1.35%)
May 01, 2019
5.940
6.010
5.900
5.950
45,533
+0.03(+0.42%)
Apr 30, 2019
5.929
5.942
5.925
5.925
614
-0.02(-0.41%)
Apr 29, 2019
5.950
5.957
5.950
5.950
3,599
+0.06(+1.01%)
Apr 26, 2019
5.880
5.891
5.860
5.890
5,600
-0.08(-1.34%)
Apr 25, 2019
5.930
5.970
5.920
5.970
19,811
-0.02(-0.25%)
Apr 24, 2019
6.000
6.000
5.950
5.985
7,678
-0.04(-0.66%)
Apr 23, 2019
6.030
6.050
6.025
6.025
19,029
+0.03(+0.50%)
Apr 22, 2019
5.995
5.995
5.995
5.995
3
+0.01(+0.25%)
Apr 18, 2019
6.000
6.010
5.960
5.980
4,600
-0.03(-0.47%)
Apr 17, 2019
6.000
6.010
5.999
6.008
2,830
+0.04(+0.64%)
Apr 16, 2019
5.990
6.000
5.965
5.970
8,913
+0.10(+1.72%)
Apr 15, 2019
5.880
5.880
5.869
5.869
286
+0.04(+0.76%)
Apr 12, 2019
5.830
5.830
5.820
5.825
8,000
-0.01(-0.09%)
Apr 11, 2019
5.850
5.848
5.829
5.830
2,471
+0.15(+2.64%)
Apr 10, 2019
5.690
5.690
5.490
5.680
9,636
-0.05(-0.87%)
Apr 09, 2019
5.730
5.730
5.730
5.730
2
-0.05(-0.95%)
Apr 08, 2019
5.700
5.784
5.700
5.784
13,384
-0.04(-0.70%)
Apr 05, 2019
5.810
5.825
5.810
5.825
100
+0.01(+0.14%)
Apr 04, 2019
5.880
5.890
5.800
5.817
5,153
-0.01(-0.23%)
Apr 03, 2019
5.730
5.840
5.730
5.831
4,197
+0.01(+0.10%)
Apr 02, 2019
5.860
5.860
5.825
5.825
1,080
-0.02(-0.34%)
Apr 01, 2019
5.810
5.845
5.800
5.845
2,263
+0.03(+0.60%)
Mar 29, 2019
5.770
5.840
5.770
5.810
2,100
+0.00(+0.00%)
Mar 28, 2019
5.760
5.850
5.760
5.810
21,846
+0.15(+2.64%)
Mar 27, 2019
5.620
5.661
5.620
5.661
1,301
+0.06(+1.09%)
Mar 26, 2019
5.620
5.620
5.600
5.600
2,888
+0.07(+1.18%)
Mar 25, 2019
5.530
5.550
5.530
5.534
5,551
-0.09(-1.57%)
Mar 22, 2019
5.580
5.635
5.580
5.622
3,400
-0.03(-0.59%)
Mar 21, 2019
5.610
5.655
5.580
5.655
6,970
+0.04(+0.63%)
Mar 20, 2019
5.730
5.730
5.620
5.620
1,350
-0.05(-0.88%)
Mar 19, 2019
5.650
5.674
5.650
5.670
1,421
-0.04(-0.70%)
Mar 18, 2019
5.700
5.710
5.690
5.710
6,012
+0.00(+0.08%)
Mar 15, 2019
5.690
5.705
5.690
5.705
700
-0.06(-1.04%)
Mar 14, 2019
5.752
5.772
5.752
5.765
383
+0.14(+2.48%)
Mar 13, 2019
5.650
5.650
5.625
5.626
4,650
-0.07(-1.30%)
Mar 12, 2019
5.700
5.700
5.700
5.700
92
-0.07(-1.20%)
Mar 11, 2019
5.751
5.806
5.751
5.769
2,355
+0.07(+1.15%)
Mar 08, 2019
5.700
5.750
5.690
5.704
10,500
-0.13(-2.27%)
Mar 07, 2019
5.840
5.850
5.829
5.836
13,778
+0.03(+0.45%)
Mar 06, 2019
5.810
5.810
5.810
5.810
20
+0.01(+0.14%)
Mar 05, 2019
5.840
5.850
5.800
5.802
6,460
-0.01(-0.14%)
Mar 04, 2019
5.840
5.860
5.810
5.810
20,331
+0.01(+0.26%)
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
.