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 (%)
Jul 31, 2017
5.670
5.690
5.609
5.660
7,843
+0.00(+0.00%)
Jul 28, 2017
5.730
5.730
5.640
5.660
88,577
-0.09(-1.57%)
Jul 27, 2017
5.750
5.810
5.720
5.750
106,511
+0.02(+0.35%)
Jul 26, 2017
5.860
5.880
5.650
5.730
35,543
-0.10(-1.72%)
Jul 25, 2017
5.810
5.860
5.800
5.830
23,241
+0.04(+0.72%)
Jul 24, 2017
5.780
5.790
5.780
5.788
22,385
-0.01(-0.18%)
Jul 21, 2017
5.830
5.846
5.790
5.799
24,692
-0.09(-1.55%)
Jul 20, 2017
5.950
5.950
5.860
5.890
19,580
-0.02(-0.34%)
Jul 19, 2017
5.900
5.932
5.894
5.910
107,098
+0.01(+0.17%)
Jul 18, 2017
5.910
5.950
5.890
5.900
83,951
-0.08(-1.34%)
Jul 17, 2017
5.980
5.985
5.964
5.980
13,874
-0.06(-0.99%)
Jul 14, 2017
6.010
6.048
5.990
6.040
8,330
-0.10(-1.63%)
Jul 13, 2017
6.120
6.160
6.120
6.140
15,821
+0.03(+0.49%)
Jul 12, 2017
6.070
6.140
6.070
6.110
33,127
-0.03(-0.55%)
Jul 11, 2017
6.190
6.260
6.130
6.144
29,763
-0.05(-0.74%)
Jul 10, 2017
6.290
6.290
6.171
6.190
66,178
+0.00(+0.00%)
Jul 07, 2017
6.130
6.250
6.130
6.190
64,621
+0.13(+2.15%)
Jul 06, 2017
6.050
6.115
6.050
6.060
44,884
-0.02(-0.33%)
Jul 05, 2017
6.120
6.140
6.070
6.080
79,114
-0.02(-0.33%)
Jul 03, 2017
6.060
6.100
6.038
6.100
74,254
+0.19(+3.16%)
Jun 30, 2017
5.923
5.923
5.880
5.913
17,433
+0.04(+0.73%)
Jun 29, 2017
5.920
5.920
5.865
5.870
26,148
+0.04(+0.70%)
Jun 28, 2017
5.830
5.834
5.810
5.829
3,997
-0.00(-0.02%)
Jun 27, 2017
5.820
5.855
5.810
5.830
10,561
-0.04(-0.68%)
Jun 26, 2017
5.870
5.886
5.850
5.870
18,987
+0.11(+1.91%)
Jun 23, 2017
5.740
5.780
5.740
5.760
50,693
-0.05(-0.86%)
Jun 22, 2017
5.800
5.850
5.800
5.810
20,256
-0.04(-0.68%)
Jun 21, 2017
5.890
5.893
5.840
5.850
34,214
-0.02(-0.34%)
Jun 20, 2017
5.870
5.930
5.860
5.870
32,243
+0.01(+0.17%)
Jun 19, 2017
5.840
5.870
5.810
5.860
51,374
+0.09(+1.56%)
Jun 16, 2017
5.790
5.790
5.760
5.770
27,448
+0.00(+0.00%)
Jun 15, 2017
5.790
5.800
5.760
5.770
59,083
+0.03(+0.52%)
Jun 14, 2017
5.600
5.760
5.560
5.740
40,795
+0.06(+1.06%)
Jun 13, 2017
5.730
5.730
5.650
5.680
14,090
+0.00(+0.09%)
Jun 12, 2017
5.670
5.760
5.668
5.675
22,577
+0.02(+0.44%)
Jun 09, 2017
5.690
5.694
5.630
5.650
39,575
+0.06(+1.07%)
Jun 08, 2017
5.560
5.650
5.550
5.590
67,025
+0.11(+2.01%)
Jun 07, 2017
5.490
5.550
5.420
5.480
75,953
+0.06(+1.11%)
Jun 06, 2017
5.420
5.472
5.400
5.420
305,205
-0.13(-2.34%)
Jun 05, 2017
5.680
5.696
5.540
5.550
198,012
-0.09(-1.59%)
Jun 02, 2017
5.650
5.750
5.636
5.640
40,411
-0.05(-0.88%)
Jun 01, 2017
5.820
5.820
5.690
5.690
2,634
+0.04(+0.71%)
May 31, 2017
5.880
5.880
5.620
5.650
59,488
-0.04(-0.70%)
May 30, 2017
5.720
5.860
5.680
5.690
6,317
+0.02(+0.35%)
May 26, 2017
5.870
5.870
5.650
5.670
218,961
-0.35(-5.81%)
May 25, 2017
5.960
6.020
5.920
6.020
18,968
+0.07(+1.18%)
May 24, 2017
5.960
6.010
5.930
5.950
71,468
+0.04(+0.68%)
May 23, 2017
5.800
5.978
5.780
5.910
18,360
+0.10(+1.72%)
May 22, 2017
5.790
5.888
5.790
5.810
13,119
-0.04(-0.68%)
May 19, 2017
5.900
5.983
5.830
5.850
57,741
+0.00(+0.00%)
May 18, 2017
5.730
5.890
5.730
5.850
114,891
+0.11(+1.92%)
May 17, 2017
5.840
5.840
5.720
5.740
227,040
-0.18(-3.04%)
May 16, 2017
5.950
5.950
5.900
5.920
31,181
-0.04(-0.67%)
May 15, 2017
5.940
6.000
5.920
5.960
51,645
-0.03(-0.50%)
May 12, 2017
5.990
6.031
5.970
5.990
76,419
-0.04(-0.66%)
May 11, 2017
6.056
6.091
6.020
6.030
59,585
-0.10(-1.63%)
May 10, 2017
6.080
6.130
6.050
6.130
41,362
+0.06(+0.99%)
May 09, 2017
6.100
6.130
6.070
6.070
56,297
+0.03(+0.50%)
May 08, 2017
5.980
6.040
5.970
6.040
71,357
+0.06(+1.00%)
May 05, 2017
6.000
6.020
5.970
5.980
90,078
-0.02(-0.33%)
May 04, 2017
6.000
6.050
5.970
6.000
168,249
+0.08(+1.35%)
May 03, 2017
5.810
5.930
5.800
5.920
107,489
+0.18(+3.14%)
May 02, 2017
5.800
5.830
5.740
5.740
117,572
-0.01(-0.17%)
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
.