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 (%)
Sep 30, 2020
2.630
2.680
2.620
2.655
8,118
+0.00(+0.19%)
Sep 29, 2020
2.650
2.667
2.620
2.650
32,034
-0.04(-1.49%)
Sep 28, 2020
2.690
2.711
2.670
2.690
26,093
-0.04(-1.47%)
Sep 25, 2020
2.810
2.810
2.710
2.730
8,200
+0.02(+0.74%)
Sep 24, 2020
2.810
2.950
2.690
2.710
46,284
-0.06(-2.17%)
Sep 23, 2020
2.700
2.780
2.690
2.770
45,087
+0.12(+4.53%)
Sep 22, 2020
2.630
2.660
2.610
2.650
9,481
+0.02(+0.76%)
Sep 21, 2020
2.670
2.700
2.605
2.630
40,914
+0.14(+5.62%)
Sep 18, 2020
2.520
2.520
2.480
2.490
30,600
-0.03(-1.16%)
Sep 17, 2020
2.530
2.545
2.510
2.519
9,832
+0.04(+1.54%)
Sep 16, 2020
2.440
2.490
2.440
2.481
6,958
-0.03(-1.16%)
Sep 15, 2020
2.470
2.520
2.470
2.510
3,797
+0.04(+1.62%)
Sep 14, 2020
2.480
2.505
2.470
2.470
2,899
-0.05(-1.98%)
Sep 11, 2020
2.510
2.570
2.510
2.520
8,700
-0.04(-1.56%)
Sep 10, 2020
2.520
2.560
2.510
2.560
3,478
+0.01(+0.39%)
Sep 09, 2020
2.560
2.587
2.530
2.550
3,464
-0.11(-4.14%)
Sep 08, 2020
2.520
2.660
2.520
2.660
1,443
+0.03(+1.11%)
Sep 04, 2020
2.600
2.644
2.600
2.631
1,300
+0.02(+0.79%)
Sep 03, 2020
2.560
2.636
2.560
2.610
6,601
+0.03(+1.17%)
Sep 02, 2020
2.620
2.620
2.530
2.580
29,750
-0.01(-0.39%)
Sep 01, 2020
2.450
2.620
2.420
2.590
24,565
+0.12(+4.86%)
Aug 31, 2020
2.540
2.540
2.460
2.470
7,786
-0.03(-1.20%)
Aug 28, 2020
2.470
2.535
2.470
2.500
6,800
-0.12(-4.58%)
Aug 27, 2020
2.460
2.630
2.460
2.620
8,562
+0.07(+2.75%)
Aug 26, 2020
2.690
2.690
2.510
2.550
27,269
-0.04(-1.54%)
Aug 25, 2020
2.650
2.665
2.590
2.590
4,594
-0.06(-2.26%)
Aug 24, 2020
2.630
2.690
2.504
2.650
27,679
+0.03(+1.15%)
Aug 21, 2020
2.700
2.700
2.618
2.620
10,000
+0.01(+0.38%)
Aug 20, 2020
2.630
2.700
2.560
2.610
15,171
+0.01(+0.38%)
Aug 19, 2020
2.560
2.630
2.477
2.600
20,258
+0.12(+4.84%)
Aug 18, 2020
2.460
2.514
2.430
2.480
21,983
-0.04(-1.39%)
Aug 17, 2020
2.610
2.610
2.470
2.515
38,207
-0.15(-5.45%)
Aug 14, 2020
2.600
2.750
2.550
2.660
19,000
+0.02(+0.61%)
Aug 13, 2020
2.650
2.679
2.600
2.644
15,265
-0.01(-0.23%)
Aug 12, 2020
2.580
2.650
2.550
2.650
57,468
+0.02(+0.76%)
Aug 11, 2020
2.710
2.710
2.530
2.630
44,859
+0.15(+6.05%)
Aug 10, 2020
2.640
2.640
2.305
2.480
82,800
-0.25(-9.16%)
Aug 07, 2020
2.550
2.730
2.480
2.730
49,500
+0.18(+7.06%)
Aug 06, 2020
2.520
2.600
2.460
2.550
30,981
-0.13(-4.85%)
Aug 05, 2020
2.620
2.680
2.460
2.680
53,353
+0.18(+6.99%)
Aug 04, 2020
2.480
2.550
2.430
2.505
13,297
-0.01(-0.22%)
Aug 03, 2020
2.530
2.558
2.430
2.511
17,599
-0.01(-0.57%)
Jul 31, 2020
2.800
2.840
2.410
2.525
46,600
-0.31(-11.09%)
Jul 30, 2020
2.870
2.870
2.770
2.840
32,210
+0.10(+3.65%)
Jul 29, 2020
2.720
2.849
2.720
2.740
29,371
+0.04(+1.48%)
Jul 28, 2020
2.640
2.710
2.542
2.700
24,248
+0.12(+4.65%)
Jul 27, 2020
2.650
2.650
2.520
2.580
40,340
-0.04(-1.53%)
Jul 24, 2020
2.660
2.690
2.620
2.620
22,900
-0.08(-3.03%)
Jul 23, 2020
2.770
2.770
2.640
2.702
32,621
-0.09(-3.15%)
Jul 22, 2020
2.795
2.815
2.730
2.790
4,567
-0.02(-0.71%)
Jul 21, 2020
2.860
2.880
2.770
2.810
14,299
-0.11(-3.89%)
Jul 20, 2020
3.000
3.000
2.900
2.924
9,344
-0.09(-3.03%)
Jul 17, 2020
2.910
3.020
2.910
3.015
3,600
-0.00(-0.17%)
Jul 16, 2020
3.020
3.060
2.975
3.020
19,897
-0.04(-1.47%)
Jul 15, 2020
3.160
3.160
3.020
3.065
2,885
+0.01(+0.41%)
Jul 14, 2020
3.020
3.079
3.020
3.052
3,289
-0.04(-1.38%)
Jul 13, 2020
3.050
3.100
3.040
3.095
3,257
+0.05(+1.62%)
Jul 10, 2020
3.060
3.100
3.020
3.046
4,600
+0.03(+0.85%)
Jul 09, 2020
3.130
3.130
2.950
3.020
89,134
-0.15(-4.73%)
Jul 08, 2020
3.181
3.181
3.100
3.170
19,688
-0.01(-0.31%)
Jul 07, 2020
3.210
3.290
3.180
3.180
9,016
-0.11(-3.34%)
Jul 06, 2020
3.460
3.460
3.250
3.290
7,246
-0.08(-2.52%)
Jul 02, 2020
3.395
3.490
3.325
3.375
8,700
-0.25(-6.90%)
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
.