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
)
1.875
-0.060 (-3.10%)
Official Closing Price
Updated: 6:30 PM EDT, May 28, 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, 2018
5.360
5.383
5.300
5.340
30,633
+0.07(+1.33%)
Apr 27, 2018
5.290
5.295
5.270
5.270
21,274
-0.05(-0.94%)
Apr 26, 2018
5.290
5.330
5.290
5.320
12,497
+0.04(+0.76%)
Apr 25, 2018
5.290
5.300
5.273
5.280
15,294
+0.07(+1.34%)
Apr 24, 2018
5.260
5.260
5.205
5.210
15,382
-0.05(-0.95%)
Apr 23, 2018
5.260
5.275
5.254
5.260
24,751
+0.08(+1.54%)
Apr 20, 2018
5.168
5.180
5.150
5.180
9,182
+0.09(+1.77%)
Apr 19, 2018
5.080
5.110
5.080
5.090
14,841
+0.03(+0.59%)
Apr 18, 2018
5.020
5.060
5.020
5.060
7,086
-0.02(-0.39%)
Apr 17, 2018
5.123
5.123
5.080
5.080
24,102
+0.01(+0.20%)
Apr 16, 2018
5.070
5.075
5.064
5.070
7,494
-0.02(-0.39%)
Apr 13, 2018
5.150
5.150
5.080
5.090
6,274
-0.08(-1.55%)
Apr 12, 2018
5.100
5.172
5.100
5.170
55,437
+0.14(+2.78%)
Apr 11, 2018
5.029
5.050
4.930
5.030
148,601
-0.09(-1.76%)
Apr 10, 2018
5.115
5.157
5.106
5.120
18,882
-0.02(-0.39%)
Apr 09, 2018
5.190
5.190
5.134
5.140
82,583
-0.03(-0.58%)
Apr 06, 2018
5.160
5.190
5.160
5.170
108,873
-0.06(-1.15%)
Apr 05, 2018
5.250
5.250
5.220
5.230
17,568
+0.06(+1.06%)
Apr 04, 2018
5.110
5.180
5.100
5.175
25,301
-0.00(-0.10%)
Apr 03, 2018
5.170
5.190
5.160
5.180
37,918
+0.09(+1.77%)
Apr 02, 2018
5.160
5.170
5.080
5.090
21,672
-0.13(-2.49%)
Mar 29, 2018
5.220
5.220
5.220
0
+0.00(+0.00%)
Mar 28, 2018
5.160
5.240
5.160
5.220
62,841
+0.15(+2.96%)
Mar 27, 2018
5.090
5.120
5.060
5.070
57,671
+0.07(+1.40%)
Mar 26, 2018
5.030
5.030
4.970
5.000
58,359
-0.05(-0.99%)
Mar 23, 2018
5.030
5.065
5.020
5.050
59,009
-0.14(-2.70%)
Mar 22, 2018
5.180
5.220
5.170
5.190
126,813
+0.05(+0.97%)
Mar 21, 2018
5.250
5.275
5.120
5.140
110,015
-0.20(-3.83%)
Mar 20, 2018
5.347
5.360
5.320
5.345
24,626
+0.06(+1.11%)
Mar 19, 2018
5.310
5.330
5.264
5.286
21,062
-0.03(-0.53%)
Mar 16, 2018
5.290
5.330
5.290
5.314
22,615
+0.03(+0.55%)
Mar 15, 2018
5.260
5.290
5.260
5.285
14,495
+0.07(+1.25%)
Mar 14, 2018
5.230
5.234
5.210
5.220
9,235
+0.02(+0.38%)
Mar 13, 2018
5.218
5.255
5.190
5.200
15,980
-0.03(-0.55%)
Mar 12, 2018
5.260
5.280
5.229
5.229
10,308
-0.00(-0.02%)
Mar 09, 2018
5.280
5.290
5.220
5.230
126,738
-0.01(-0.19%)
Mar 08, 2018
5.210
5.250
5.210
5.240
4,140
+0.03(+0.48%)
Mar 07, 2018
5.215
5.215
19,156
+0.07(+1.36%)
Mar 06, 2018
5.172
5.172
5.105
5.145
22,249
-0.11(-2.00%)
Mar 05, 2018
5.230
5.260
5.230
5.250
5,581
+0.02(+0.38%)
Mar 02, 2018
5.200
5.260
5.200
5.230
45,308
-0.06(-1.13%)
Mar 01, 2018
5.340
5.370
5.244
5.290
120,660
+0.03(+0.57%)
Feb 28, 2018
5.280
5.280
5.250
5.260
12,595
+0.00(+0.00%)
Feb 27, 2018
5.180
5.290
5.180
5.260
31,470
+0.10(+1.97%)
Feb 26, 2018
5.150
5.160
5.140
5.159
12,896
-0.03(-0.61%)
Feb 23, 2018
5.180
5.191
5.175
5.190
4,113
+0.03(+0.58%)
Feb 22, 2018
5.200
5.200
5.160
5.160
28,306
-0.06(-1.15%)
Feb 21, 2018
5.160
5.220
5.160
5.220
33,439
+0.06(+1.16%)
Feb 20, 2018
5.100
5.177
5.070
5.160
53,307
+0.14(+2.79%)
Feb 16, 2018
5.020
5.020
5.020
0
+0.03(+0.60%)
Feb 15, 2018
4.990
5.020
4.980
4.990
35,904
-0.01(-0.20%)
Feb 14, 2018
5.140
5.140
4.975
5.000
106,573
-0.18(-3.47%)
Feb 13, 2018
5.230
5.230
5.175
5.180
22,610
-0.05(-0.96%)
Feb 12, 2018
5.250
5.250
5.210
5.230
73,124
-0.06(-1.13%)
Feb 09, 2018
5.300
5.315
5.260
5.290
44,004
+0.02(+0.38%)
Feb 08, 2018
5.290
5.300
5.240
5.270
34,602
-0.01(-0.19%)
Feb 07, 2018
5.240
5.308
5.226
5.280
62,406
+0.05(+0.96%)
Feb 06, 2018
5.130
5.230
5.130
5.230
82,084
+0.12(+2.35%)
Feb 05, 2018
5.120
5.126
5.090
5.110
44,623
-0.04(-0.78%)
Feb 02, 2018
5.110
5.180
5.110
5.150
81,468
+0.14(+2.79%)
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
.