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
)
2.035
-0.000 (-0.01%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 (%)
Apr 30, 2015
7.300
7.420
7.300
7.350
227,889
+0.25(+3.59%)
Apr 29, 2015
7.020
7.120
6.990
7.095
233,149
+0.10(+1.50%)
Apr 28, 2015
7.120
7.120
6.950
6.990
197,814
-0.12(-1.69%)
Apr 27, 2015
7.310
7.330
7.050
7.110
327,098
-0.31(-4.18%)
Apr 24, 2015
7.290
7.460
7.280
7.420
346,849
+0.21(+2.91%)
Apr 23, 2015
7.310
7.310
7.170
7.210
218,996
-0.11(-1.44%)
Apr 22, 2015
7.180
7.320
7.180
7.315
708,591
+0.20(+2.74%)
Apr 21, 2015
7.190
7.199
7.090
7.120
208,914
-0.08(-1.11%)
Apr 20, 2015
7.180
7.240
7.161
7.200
237,111
+0.12(+1.69%)
Apr 17, 2015
7.110
7.119
7.060
7.080
154,659
-0.07(-0.98%)
Apr 16, 2015
7.080
7.190
7.080
7.150
117,938
+0.04(+0.56%)
Apr 15, 2015
7.190
7.230
7.089
7.110
179,349
-0.12(-1.66%)
Apr 14, 2015
7.200
7.240
7.150
7.230
72,349
+0.09(+1.26%)
Apr 13, 2015
7.110
7.167
7.100
7.140
19,485
+0.10(+1.43%)
Apr 10, 2015
7.030
7.085
7.020
7.039
70,222
-0.17(-2.37%)
Apr 09, 2015
7.180
7.229
7.180
7.210
197,772
+0.11(+1.55%)
Apr 08, 2015
7.030
7.170
7.029
7.100
77,718
+0.09(+1.28%)
Apr 07, 2015
6.990
7.037
6.970
7.010
54,509
+0.06(+0.88%)
Apr 06, 2015
6.870
6.960
6.844
6.949
122,210
-0.17(-2.41%)
Apr 02, 2015
7.100
7.120
7.120
7.120
123,000
+0.04(+0.50%)
Apr 01, 2015
7.240
7.240
7.040
7.085
2,458,951
-0.26(-3.60%)
Mar 31, 2015
7.320
7.370
7.261
7.349
90,259
+0.02(+0.28%)
Mar 30, 2015
7.310
7.420
7.292
7.329
81,758
+0.15(+2.07%)
Mar 27, 2015
7.190
7.280
7.150
7.180
117,492
+0.06(+0.84%)
Mar 26, 2015
7.080
7.135
7.076
7.120
160,982
-0.09(-1.23%)
Mar 25, 2015
7.180
7.210
7.180
7.209
73,641
-0.02(-0.30%)
Mar 24, 2015
7.260
7.310
7.220
7.230
61,697
-0.05(-0.67%)
Mar 23, 2015
7.340
7.360
7.250
7.279
136,297
-0.07(-0.97%)
Mar 20, 2015
7.460
7.460
7.300
7.350
141,296
-0.15(-2.00%)
Mar 19, 2015
7.560
7.590
7.473
7.500
80,538
+0.00(+0.00%)
Mar 18, 2015
7.750
7.770
7.470
7.500
278,344
-0.25(-3.23%)
Mar 17, 2015
7.800
7.810
7.640
7.750
144,399
+0.06(+0.78%)
Mar 16, 2015
7.650
7.730
7.642
7.690
88,753
+0.01(+0.13%)
Mar 13, 2015
7.650
7.720
7.630
7.680
75,593
-0.02(-0.26%)
Mar 12, 2015
7.650
7.740
7.644
7.700
94,837
+0.01(+0.13%)
Mar 11, 2015
7.640
7.760
7.630
7.690
203,633
+0.08(+1.05%)
Mar 10, 2015
7.530
7.630
7.500
7.610
186,470
+0.08(+1.02%)
Mar 09, 2015
7.490
7.545
7.470
7.533
177,633
-0.02(-0.22%)
Mar 06, 2015
7.400
7.560
7.400
7.550
529,489
+0.39(+5.39%)
Mar 05, 2015
7.150
7.189
7.050
7.164
32,916
+0.00(+0.06%)
Mar 04, 2015
7.090
7.170
7.120
7.160
75,992
+0.04(+0.56%)
Mar 03, 2015
7.050
7.130
6.999
7.120
71,568
+0.03(+0.42%)
Mar 02, 2015
7.000
7.090
6.980
7.090
95,284
+0.07(+1.00%)
Feb 27, 2015
6.990
7.020
6.940
7.020
321,513
-0.02(-0.28%)
Feb 26, 2015
6.990
7.060
6.990
7.040
180,478
-0.04(-0.58%)
Feb 25, 2015
7.070
7.119
7.060
7.081
96,040
-0.04(-0.55%)
Feb 24, 2015
7.150
7.230
7.119
7.120
477,336
+0.01(+0.14%)
Feb 23, 2015
7.150
7.150
7.040
7.110
108,856
-0.01(-0.14%)
Feb 20, 2015
7.040
7.140
7.010
7.120
110,046
+0.06(+0.85%)
Feb 19, 2015
7.010
7.071
6.995
7.060
82,986
+0.03(+0.43%)
Feb 18, 2015
7.050
7.150
7.002
7.030
235,877
-0.02(-0.28%)
Feb 17, 2015
7.010
7.080
7.000
7.050
148,026
+0.20(+2.92%)
Feb 13, 2015
6.840
6.850
6.850
6.850
59,100
-0.07(-1.01%)
Feb 12, 2015
6.880
6.930
6.870
6.920
59,859
-0.01(-0.22%)
Feb 11, 2015
6.800
6.950
6.790
6.935
151,726
+0.13(+1.99%)
Feb 10, 2015
6.780
6.816
6.740
6.800
84,008
+0.08(+1.12%)
Feb 09, 2015
6.730
6.770
6.710
6.725
97,065
-0.04(-0.66%)
Feb 06, 2015
6.720
6.840
6.690
6.770
591,103
+0.31(+4.88%)
Feb 05, 2015
6.530
6.560
6.450
6.455
275,525
-0.03(-0.39%)
Feb 04, 2015
6.470
6.515
6.410
6.480
125,824
-0.04(-0.61%)
Feb 03, 2015
6.450
6.570
6.430
6.520
423,170
+0.13(+2.03%)
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
.