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 (%)
Aug 31, 2015
7.950
7.970
7.844
7.860
207,836
-0.02(-0.25%)
Aug 28, 2015
7.960
7.960
7.770
7.880
389,604
-0.16(-1.99%)
Aug 27, 2015
8.080
8.120
7.981
8.040
351,042
+0.01(+0.11%)
Aug 26, 2015
8.020
8.139
7.980
8.031
361,153
+0.24(+3.03%)
Aug 25, 2015
7.670
7.870
7.655
7.795
432,252
+0.22(+2.97%)
Aug 24, 2015
7.390
7.690
7.320
7.570
1,021,371
+0.09(+1.20%)
Aug 21, 2015
7.520
7.631
7.460
7.480
501,649
-0.11(-1.45%)
Aug 20, 2015
7.700
7.710
7.570
7.590
529,161
-0.31(-3.92%)
Aug 19, 2015
8.050
8.050
7.875
7.900
249,226
-0.24(-2.95%)
Aug 18, 2015
8.200
8.260
8.105
8.140
202,421
+0.00(+0.01%)
Aug 17, 2015
8.080
8.150
8.070
8.139
234,081
-0.03(-0.38%)
Aug 14, 2015
8.130
8.220
8.100
8.170
161,239
+0.00(+0.00%)
Aug 13, 2015
8.150
8.200
8.130
8.170
249,543
+0.14(+1.74%)
Aug 12, 2015
8.150
8.160
8.000
8.030
1,377,804
-0.25(-3.02%)
Aug 11, 2015
8.240
8.340
8.220
8.280
264,297
-0.07(-0.84%)
Aug 10, 2015
8.480
8.490
8.271
8.350
484,045
-0.18(-2.11%)
Aug 07, 2015
8.550
8.550
8.410
8.530
253,851
-0.05(-0.58%)
Aug 06, 2015
8.620
8.620
8.510
8.580
217,155
-0.07(-0.81%)
Aug 05, 2015
8.580
8.670
8.560
8.650
133,586
+0.05(+0.58%)
Aug 04, 2015
8.540
8.630
8.510
8.600
152,097
-0.02(-0.23%)
Aug 03, 2015
8.540
8.630
8.500
8.620
219,473
+0.13(+1.53%)
Jul 31, 2015
8.430
8.510
8.370
8.490
145,027
-0.08(-0.93%)
Jul 30, 2015
8.580
8.628
8.490
8.570
273,599
+0.11(+1.30%)
Jul 29, 2015
8.500
8.540
8.382
8.460
139,183
-0.01(-0.12%)
Jul 28, 2015
8.460
8.490
8.450
8.470
117,160
-0.03(-0.35%)
Jul 27, 2015
8.480
8.520
8.390
8.500
356,541
+0.07(+0.83%)
Jul 24, 2015
8.670
8.690
8.400
8.430
518,248
-0.13(-1.52%)
Jul 23, 2015
8.480
8.580
8.440
8.560
432,148
+0.06(+0.71%)
Jul 22, 2015
8.550
8.590
8.470
8.500
334,135
+0.08(+0.95%)
Jul 21, 2015
8.370
8.440
8.300
8.420
270,130
+0.03(+0.36%)
Jul 20, 2015
8.260
8.390
8.251
8.390
438,312
+0.40(+5.01%)
Jul 17, 2015
7.930
8.020
7.915
7.990
231,508
+0.15(+1.93%)
Jul 16, 2015
7.850
7.850
7.810
7.839
79,055
+0.07(+0.89%)
Jul 15, 2015
7.800
7.850
7.770
7.770
246,970
+0.07(+0.91%)
Jul 14, 2015
7.650
7.720
7.640
7.700
61,848
+0.04(+0.52%)
Jul 13, 2015
7.740
7.750
7.650
7.660
59,940
+0.05(+0.69%)
Jul 10, 2015
7.640
7.650
7.580
7.608
69,462
-0.02(-0.29%)
Jul 09, 2015
7.560
7.638
7.550
7.630
80,883
-0.03(-0.39%)
Jul 08, 2015
7.620
7.660
7.590
7.660
119,596
-0.03(-0.39%)
Jul 07, 2015
7.650
7.790
7.650
7.690
368,681
+0.17(+2.26%)
Jul 06, 2015
7.570
7.570
7.461
7.520
49,411
-0.05(-0.66%)
Jul 02, 2015
7.570
7.570
7.570
7.570
163,900
+0.04(+0.53%)
Jul 01, 2015
7.520
7.537
7.470
7.530
65,464
+0.06(+0.76%)
Jun 30, 2015
7.500
7.540
7.400
7.473
202,365
+0.07(+0.99%)
Jun 29, 2015
7.420
7.452
7.380
7.400
336,479
-0.05(-0.67%)
Jun 26, 2015
7.500
7.520
7.441
7.450
71,175
-0.02(-0.27%)
Jun 25, 2015
7.480
7.480
7.471
7.470
303,226
+0.02(+0.27%)
Jun 24, 2015
7.470
7.490
7.440
7.450
84,615
+0.03(+0.40%)
Jun 23, 2015
7.410
7.430
7.360
7.420
218,910
+0.10(+1.37%)
Jun 22, 2015
7.300
7.340
7.280
7.320
102,980
+0.18(+2.52%)
Jun 19, 2015
7.100
7.140
7.090
7.140
93,879
+0.03(+0.40%)
Jun 18, 2015
7.110
7.151
7.070
7.111
238,539
-0.19(-2.59%)
Jun 17, 2015
7.390
7.450
7.290
7.300
55,906
-0.07(-0.95%)
Jun 16, 2015
7.390
7.430
7.359
7.370
137,786
+0.06(+0.82%)
Jun 15, 2015
7.380
7.380
7.260
7.310
61,224
-0.07(-0.95%)
Jun 12, 2015
7.400
7.419
7.350
7.380
80,161
+0.01(+0.13%)
Jun 11, 2015
7.380
7.410
7.360
7.370
55,289
+0.06(+0.83%)
Jun 10, 2015
7.260
7.317
7.260
7.309
102,673
-0.13(-1.76%)
Jun 09, 2015
7.390
7.440
7.380
7.440
48,106
-0.02(-0.27%)
Jun 08, 2015
7.500
7.520
7.455
7.460
49,024
-0.04(-0.47%)
Jun 05, 2015
7.590
7.590
7.490
7.495
64,004
+0.07(+0.87%)
Jun 04, 2015
7.420
7.470
7.400
7.430
205,261
+0.11(+1.50%)
Jun 03, 2015
7.251
7.360
7.245
7.320
65,313
+0.10(+1.37%)
Jun 02, 2015
7.220
7.241
7.210
7.221
36,477
-0.06(-0.80%)
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
.