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 (%)
Jul 29, 2011
5.760
5.810
5.650
5.750
1,790,734
-0.09(-1.54%)
Jul 28, 2011
5.830
5.950
5.820
5.840
1,088,077
-0.01(-0.17%)
Jul 27, 2011
5.740
5.900
5.720
5.850
1,416,003
+0.04(+0.69%)
Jul 26, 2011
5.880
5.910
5.800
5.810
682,153
-0.04(-0.68%)
Jul 25, 2011
5.820
5.900
5.800
5.850
1,399,104
-0.10(-1.68%)
Jul 22, 2011
6.000
6.000
5.950
5.950
892,030
-0.12(-1.98%)
Jul 21, 2011
5.990
6.120
5.960
6.070
1,475,087
+0.11(+1.85%)
Jul 20, 2011
6.140
6.140
5.960
5.960
848,883
-0.12(-1.97%)
Jul 19, 2011
5.950
6.150
5.949
6.080
1,998,054
+0.16(+2.62%)
Jul 18, 2011
6.000
6.000
5.910
5.925
1,027,084
-0.12(-1.97%)
Jul 15, 2011
6.130
6.140
6.040
6.044
491,399
-0.07(-1.08%)
Jul 14, 2011
6.080
6.160
6.030
6.110
1,148,252
-0.03(-0.49%)
Jul 13, 2011
6.180
6.200
6.080
6.140
1,414,450
-0.12(-1.92%)
Jul 12, 2011
6.400
6.459
6.220
6.260
1,496,141
-0.13(-2.03%)
Jul 11, 2011
6.400
6.510
6.360
6.390
1,178,733
-0.11(-1.69%)
Jul 08, 2011
6.500
6.530
6.480
6.500
942,146
-0.10(-1.52%)
Jul 07, 2011
6.630
6.680
6.590
6.600
468,911
-0.02(-0.30%)
Jul 06, 2011
6.640
6.660
6.580
6.620
1,031,855
-0.13(-1.93%)
Jul 05, 2011
6.820
6.829
6.730
6.750
970,067
-0.25(-3.64%)
Jul 01, 2011
7.010
7.090
6.990
7.005
1,004,754
+0.09(+1.37%)
Jun 30, 2011
6.790
6.910
6.780
6.910
755,723
+0.12(+1.77%)
Jun 29, 2011
6.830
6.870
6.770
6.790
695,468
-0.09(-1.31%)
Jun 28, 2011
6.900
6.930
6.830
6.880
696,119
-0.06(-0.86%)
Jun 27, 2011
6.910
6.970
6.880
6.940
1,330,548
+0.05(+0.71%)
Jun 24, 2011
6.740
6.910
6.730
6.891
1,238,486
+0.19(+2.85%)
Jun 23, 2011
6.680
6.780
6.660
6.700
1,418,852
+0.23(+3.55%)
Jun 22, 2011
6.460
6.490
6.390
6.470
962,723
-0.01(-0.15%)
Jun 21, 2011
6.530
6.540
6.470
6.480
789,130
-0.07(-1.07%)
Jun 20, 2011
6.540
6.550
6.530
6.550
850,253
+0.00(+0.00%)
Jun 17, 2011
6.660
6.660
6.530
6.550
866,057
-0.11(-1.65%)
Jun 16, 2011
6.660
6.710
6.600
6.660
873,472
+0.03(+0.45%)
Jun 15, 2011
6.710
6.730
6.600
6.630
771,435
-0.03(-0.45%)
Jun 14, 2011
6.750
6.780
6.660
6.660
677,305
-0.10(-1.48%)
Jun 13, 2011
6.670
6.800
6.640
6.760
1,089,275
+0.14(+2.11%)
Jun 10, 2011
6.640
6.670
6.580
6.620
1,144,814
+0.12(+1.85%)
Jun 09, 2011
6.560
6.580
6.460
6.500
442,907
-0.08(-1.22%)
Jun 08, 2011
6.550
6.610
6.529
6.580
886,178
+0.06(+0.92%)
Jun 07, 2011
6.490
6.580
6.480
6.520
816,802
+0.00(+0.00%)
Jun 06, 2011
6.490
6.538
6.430
6.520
667,117
-0.01(-0.15%)
Jun 03, 2011
6.540
6.580
6.500
6.530
484,372
-0.14(-2.10%)
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%)
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
.