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 (%)
Jun 29, 2018
5.935
5.900
5.926
19,087
-0.02(-0.40%)
Jun 28, 2018
5.930
5.970
5.920
5.950
25,130
+0.03(+0.51%)
Jun 27, 2018
5.900
5.920
5.890
5.920
30,327
+0.06(+1.02%)
Jun 26, 2018
5.855
5.870
5.840
5.860
16,853
+0.05(+0.86%)
Jun 25, 2018
5.798
5.810
5.780
5.810
6,987
+0.04(+0.69%)
Jun 22, 2018
5.780
5.780
5.760
5.770
47,289
-0.01(-0.17%)
Jun 21, 2018
5.800
5.800
5.770
5.780
53,398
+0.01(+0.17%)
Jun 20, 2018
5.730
5.780
5.725
5.770
30,436
+0.05(+0.96%)
Jun 19, 2018
5.725
5.730
5.710
5.715
13,456
+0.02(+0.44%)
Jun 18, 2018
5.690
5.690
5.670
5.690
39,579
+0.02(+0.35%)
Jun 15, 2018
5.700
5.480
5.670
83,505
+0.19(+3.47%)
Jun 14, 2018
5.450
5.480
5.440
5.480
101,134
-0.02(-0.36%)
Jun 13, 2018
5.525
5.525
5.500
5.500
42,157
-0.03(-0.54%)
Jun 12, 2018
5.510
5.535
5.500
5.530
44,494
+0.04(+0.68%)
Jun 11, 2018
5.500
5.500
5.480
5.493
40,105
-0.01(-0.13%)
Jun 08, 2018
5.490
5.510
5.490
5.500
59,020
-0.02(-0.36%)
Jun 07, 2018
5.500
5.530
5.500
5.520
23,673
+0.00(+0.00%)
Jun 06, 2018
5.520
5.490
5.520
5,842
+0.00(+0.00%)
Jun 05, 2018
5.540
5.575
5.510
5.520
17,946
-0.04(-0.72%)
Jun 04, 2018
5.510
5.570
5.510
5.560
5,151
+0.00(+0.01%)
Jun 01, 2018
5.544
5.570
5.520
5.559
8,331
+0.07(+1.26%)
May 31, 2018
5.460
5.497
5.460
5.490
17,310
+0.02(+0.37%)
May 30, 2018
5.490
5.490
5.460
5.470
19,178
-0.03(-0.55%)
May 29, 2018
5.510
5.510
5.470
5.500
3,097
+0.02(+0.36%)
May 25, 2018
5.480
5.480
5.480
0
+0.04(+0.74%)
May 24, 2018
5.447
5.450
5.433
5.440
10,046
-0.10(-1.81%)
May 23, 2018
5.564
5.570
5.530
5.540
27,400
-0.01(-0.18%)
May 22, 2018
5.520
5.550
5.520
5.550
22,123
+0.00(+0.00%)
May 21, 2018
5.570
5.580
5.540
5.550
17,033
+0.00(+0.00%)
May 18, 2018
5.579
5.579
5.530
5.550
37,502
+0.00(+0.00%)
May 17, 2018
5.560
5.570
5.540
5.550
60,070
+0.00(+0.00%)
May 16, 2018
5.540
5.570
5.536
5.550
12,376
+0.01(+0.18%)
May 15, 2018
5.500
5.560
5.500
5.540
79,724
+0.17(+3.26%)
May 14, 2018
5.300
5.370
5.300
5.365
8,730
+0.04(+0.85%)
May 11, 2018
5.290
5.320
5.290
5.320
4,421
+0.02(+0.38%)
May 10, 2018
5.290
5.330
5.290
5.300
24,408
-0.08(-1.49%)
May 09, 2018
5.365
5.380
5.330
5.380
6,558
+0.03(+0.56%)
May 08, 2018
5.390
5.417
5.330
5.350
108,287
+0.00(+0.00%)
May 07, 2018
5.360
5.380
5.340
5.350
58,006
+0.00(+0.00%)
May 04, 2018
5.390
5.390
5.350
5.350
24,843
-0.02(-0.37%)
May 03, 2018
5.340
5.380
5.335
5.370
78,321
-0.06(-1.10%)
May 02, 2018
5.425
5.430
5.360
5.430
65,568
+0.01(+0.17%)
May 01, 2018
5.420
5.449
5.402
5.421
31,336
+0.08(+1.52%)
Apr 30, 2018
5.360
5.383
5.300
5.340
30,633
+0.07(+1.33%)
Apr 27, 2018
5.290
5.295
5.270
5.270
21,274
-0.05(-0.94%)
Apr 26, 2018
5.290
5.330
5.290
5.320
12,497
+0.04(+0.76%)
Apr 25, 2018
5.290
5.300
5.273
5.280
15,294
+0.07(+1.34%)
Apr 24, 2018
5.260
5.260
5.205
5.210
15,382
-0.05(-0.95%)
Apr 23, 2018
5.260
5.275
5.254
5.260
24,751
+0.08(+1.54%)
Apr 20, 2018
5.168
5.180
5.150
5.180
9,182
+0.09(+1.77%)
Apr 19, 2018
5.080
5.110
5.080
5.090
14,841
+0.03(+0.59%)
Apr 18, 2018
5.020
5.060
5.020
5.060
7,086
-0.02(-0.39%)
Apr 17, 2018
5.123
5.123
5.080
5.080
24,102
+0.01(+0.20%)
Apr 16, 2018
5.070
5.075
5.064
5.070
7,494
-0.02(-0.39%)
Apr 13, 2018
5.150
5.150
5.080
5.090
6,274
-0.08(-1.55%)
Apr 12, 2018
5.100
5.172
5.100
5.170
55,437
+0.14(+2.78%)
Apr 11, 2018
5.029
5.050
4.930
5.030
148,601
-0.09(-1.76%)
Apr 10, 2018
5.115
5.157
5.106
5.120
18,882
-0.02(-0.39%)
Apr 09, 2018
5.190
5.190
5.134
5.140
82,583
-0.03(-0.58%)
Apr 06, 2018
5.160
5.190
5.160
5.170
108,873
-0.06(-1.15%)
Apr 05, 2018
5.250
5.250
5.220
5.230
17,568
+0.06(+1.06%)
Apr 04, 2018
5.110
5.180
5.100
5.175
25,301
-0.00(-0.10%)
Apr 03, 2018
5.170
5.190
5.160
5.180
37,918
+0.09(+1.77%)
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
.