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 (%)
May 24, 2011
6.690
6.710
6.640
6.670
355,285
-0.07(-1.04%)
May 23, 2011
6.810
6.810
6.730
6.740
394,687
-0.02(-0.30%)
May 20, 2011
6.910
6.980
6.750
6.760
949,462
-0.17(-2.45%)
May 19, 2011
6.970
6.990
6.918
6.930
462,371
-0.00(-0.01%)
May 18, 2011
6.940
6.961
6.880
6.931
615,347
-0.08(-1.13%)
May 17, 2011
7.060
7.110
7.000
7.010
1,783,952
+0.05(+0.72%)
May 16, 2011
6.910
6.970
6.840
6.960
832,999
+0.02(+0.29%)
May 13, 2011
6.830
7.020
6.790
6.940
935,960
+0.09(+1.31%)
May 12, 2011
6.920
6.990
6.810
6.850
1,287,310
+0.01(+0.15%)
May 11, 2011
6.790
6.920
6.780
6.840
1,288,905
+0.09(+1.41%)
May 10, 2011
6.790
6.810
6.720
6.745
542,264
-0.04(-0.52%)
May 09, 2011
6.850
6.868
6.760
6.780
1,044,210
-0.18(-2.59%)
May 06, 2011
6.970
7.030
6.890
6.960
1,724,783
-0.16(-2.25%)
May 05, 2011
6.830
7.190
6.760
7.120
3,477,827
+0.38(+5.64%)
May 04, 2011
6.570
6.830
6.540
6.740
2,544,033
+0.17(+2.59%)
May 03, 2011
6.530
6.660
6.480
6.570
1,817,718
+0.05(+0.77%)
May 02, 2011
6.448
6.530
6.448
6.520
1,653,661
+0.16(+2.52%)
Apr 29, 2011
6.620
6.630
6.310
6.360
1,931,502
-0.26(-3.93%)
Apr 28, 2011
6.680
6.750
6.600
6.620
1,346,201
-0.08(-1.14%)
Apr 27, 2011
6.890
6.980
6.690
6.696
1,082,105
-0.31(-4.48%)
Apr 26, 2011
6.990
7.090
6.970
7.010
1,216,259
+0.06(+0.94%)
Apr 25, 2011
6.910
6.990
6.880
6.945
701,035
-0.00(-0.07%)
Apr 21, 2011
6.970
7.010
6.920
6.950
734,827
-0.04(-0.57%)
Apr 20, 2011
7.000
7.069
6.950
6.990
799,323
-0.05(-0.71%)
Apr 19, 2011
7.080
7.120
7.020
7.040
314,412
-0.01(-0.14%)
Apr 18, 2011
7.130
7.190
7.030
7.050
825,112
-0.09(-1.26%)
Apr 15, 2011
7.270
7.300
7.131
7.140
749,641
-0.14(-1.92%)
Apr 14, 2011
7.430
7.450
7.280
7.280
626,509
-0.19(-2.61%)
Apr 13, 2011
7.420
7.520
7.410
7.475
302,419
-0.03(-0.33%)
Apr 12, 2011
7.380
7.590
7.380
7.500
768,022
+0.11(+1.49%)
Apr 11, 2011
7.330
7.440
7.300
7.390
628,119
+0.10(+1.37%)
Apr 08, 2011
7.320
7.360
7.270
7.290
972,086
-0.12(-1.62%)
Apr 07, 2011
7.440
7.490
7.380
7.410
728,478
-0.01(-0.13%)
Apr 06, 2011
7.430
7.490
7.400
7.420
763,443
-0.04(-0.54%)
Apr 05, 2011
7.740
7.740
7.460
7.460
1,178,364
-0.25(-3.18%)
Apr 04, 2011
7.670
7.740
7.660
7.705
508,549
-0.06(-0.84%)
Apr 01, 2011
7.830
7.930
7.740
7.770
1,134,983
+0.06(+0.78%)
Mar 31, 2011
7.670
7.720
7.650
7.710
568,722
-0.13(-1.66%)
Mar 30, 2011
7.840
7.840
7.840
7.840
495,005
-0.05(-0.63%)
Mar 29, 2011
7.900
7.920
7.830
7.890
382,446
+0.04(+0.51%)
Mar 28, 2011
7.940
7.940
7.820
7.850
603,906
+0.08(+1.03%)
Mar 25, 2011
7.690
7.850
7.650
7.770
1,129,277
-0.01(-0.13%)
Mar 24, 2011
7.650
7.820
7.540
7.780
1,497,808
+0.13(+1.70%)
Mar 23, 2011
7.740
7.740
7.620
7.650
650,025
-0.14(-1.80%)
Mar 22, 2011
7.820
7.838
7.770
7.790
556,338
+0.01(+0.13%)
Mar 21, 2011
7.729
7.800
7.720
7.780
592,815
-0.10(-1.27%)
Mar 18, 2011
7.900
7.930
7.829
7.880
636,556
-0.17(-2.11%)
Mar 17, 2011
8.100
8.120
8.030
8.050
420,484
-0.08(-0.98%)
Mar 16, 2011
8.100
8.180
8.011
8.130
733,519
+0.02(+0.25%)
Mar 15, 2011
8.160
8.180
7.825
8.110
1,178,238
+0.28(+3.64%)
Mar 14, 2011
7.780
7.840
7.750
7.825
463,518
-0.08(-0.95%)
Mar 11, 2011
8.010
8.020
7.820
7.900
554,551
-0.04(-0.50%)
Mar 10, 2011
7.870
8.050
7.870
7.940
1,361,888
+0.18(+2.32%)
Mar 09, 2011
7.700
7.810
7.690
7.760
469,609
-0.01(-0.13%)
Mar 08, 2011
7.730
7.830
7.730
7.770
491,711
+0.04(+0.52%)
Mar 07, 2011
7.650
7.770
7.620
7.730
1,008,803
-0.03(-0.39%)
Mar 04, 2011
7.850
7.850
7.720
7.760
662,828
-0.14(-1.77%)
Mar 03, 2011
7.830
7.970
7.800
7.900
1,414,522
+0.21(+2.73%)
Mar 02, 2011
7.650
7.750
7.620
7.690
1,193,846
+0.00(+0.00%)
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
.