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 (%)
Apr 30, 2019
5.929
5.942
5.925
5.925
614
-0.02(-0.41%)
Apr 29, 2019
5.950
5.957
5.950
5.950
3,599
+0.06(+1.01%)
Apr 26, 2019
5.880
5.891
5.860
5.890
5,600
-0.08(-1.34%)
Apr 25, 2019
5.930
5.970
5.920
5.970
19,811
-0.02(-0.25%)
Apr 24, 2019
6.000
6.000
5.950
5.985
7,678
-0.04(-0.66%)
Apr 23, 2019
6.030
6.050
6.025
6.025
19,029
+0.03(+0.50%)
Apr 22, 2019
5.995
5.995
5.995
5.995
3
+0.01(+0.25%)
Apr 18, 2019
6.000
6.010
5.960
5.980
4,600
-0.03(-0.47%)
Apr 17, 2019
6.000
6.010
5.999
6.008
2,830
+0.04(+0.64%)
Apr 16, 2019
5.990
6.000
5.965
5.970
8,913
+0.10(+1.72%)
Apr 15, 2019
5.880
5.880
5.869
5.869
286
+0.04(+0.76%)
Apr 12, 2019
5.830
5.830
5.820
5.825
8,000
-0.01(-0.09%)
Apr 11, 2019
5.850
5.848
5.829
5.830
2,471
+0.15(+2.64%)
Apr 10, 2019
5.690
5.690
5.490
5.680
9,636
-0.05(-0.87%)
Apr 09, 2019
5.730
5.730
5.730
5.730
2
-0.05(-0.95%)
Apr 08, 2019
5.700
5.784
5.700
5.784
13,384
-0.04(-0.70%)
Apr 05, 2019
5.810
5.825
5.810
5.825
100
+0.01(+0.14%)
Apr 04, 2019
5.880
5.890
5.800
5.817
5,153
-0.01(-0.23%)
Apr 03, 2019
5.730
5.840
5.730
5.831
4,197
+0.01(+0.10%)
Apr 02, 2019
5.860
5.860
5.825
5.825
1,080
-0.02(-0.34%)
Apr 01, 2019
5.810
5.845
5.800
5.845
2,263
+0.03(+0.60%)
Mar 29, 2019
5.770
5.840
5.770
5.810
2,100
+0.00(+0.00%)
Mar 28, 2019
5.760
5.850
5.760
5.810
21,846
+0.15(+2.64%)
Mar 27, 2019
5.620
5.661
5.620
5.661
1,301
+0.06(+1.09%)
Mar 26, 2019
5.620
5.620
5.600
5.600
2,888
+0.07(+1.18%)
Mar 25, 2019
5.530
5.550
5.530
5.534
5,551
-0.09(-1.57%)
Mar 22, 2019
5.580
5.635
5.580
5.622
3,400
-0.03(-0.59%)
Mar 21, 2019
5.610
5.655
5.580
5.655
6,970
+0.04(+0.63%)
Mar 20, 2019
5.730
5.730
5.620
5.620
1,350
-0.05(-0.88%)
Mar 19, 2019
5.650
5.674
5.650
5.670
1,421
-0.04(-0.70%)
Mar 18, 2019
5.700
5.710
5.690
5.710
6,012
+0.00(+0.08%)
Mar 15, 2019
5.690
5.705
5.690
5.705
700
-0.06(-1.04%)
Mar 14, 2019
5.752
5.772
5.752
5.765
383
+0.14(+2.48%)
Mar 13, 2019
5.650
5.650
5.625
5.626
4,650
-0.07(-1.30%)
Mar 12, 2019
5.700
5.700
5.700
5.700
92
-0.07(-1.20%)
Mar 11, 2019
5.751
5.806
5.751
5.769
2,355
+0.07(+1.15%)
Mar 08, 2019
5.700
5.750
5.690
5.704
10,500
-0.13(-2.27%)
Mar 07, 2019
5.840
5.850
5.829
5.836
13,778
+0.03(+0.45%)
Mar 06, 2019
5.810
5.810
5.810
5.810
20
+0.01(+0.14%)
Mar 05, 2019
5.840
5.850
5.800
5.802
6,460
-0.01(-0.14%)
Mar 04, 2019
5.840
5.860
5.810
5.810
20,331
+0.01(+0.26%)
Mar 01, 2019
5.620
5.795
5.620
5.795
19,100
+0.20(+3.48%)
Feb 28, 2019
5.531
5.600
5.531
5.600
1,330
+0.08(+1.36%)
Feb 27, 2019
5.510
5.560
5.510
5.525
2,776
+0.07(+1.35%)
Feb 26, 2019
5.451
5.482
5.451
5.451
2,429
-0.03(-0.51%)
Feb 25, 2019
5.450
5.479
5.450
5.479
801
+0.03(+0.53%)
Feb 22, 2019
5.440
5.450
5.440
5.450
600
-0.05(-0.91%)
Feb 21, 2019
5.400
5.500
5.400
5.500
6,134
+0.14(+2.52%)
Feb 20, 2019
5.340
5.365
5.320
5.365
19,383
+0.00(+0.06%)
Feb 19, 2019
5.500
5.500
5.330
5.362
40,432
-0.15(-2.70%)
Feb 15, 2019
5.510
5.560
5.510
5.510
2,900
-0.07(-1.25%)
Feb 14, 2019
5.560
5.620
5.560
5.580
2,043
-0.04(-0.71%)
Feb 13, 2019
5.570
5.625
5.570
5.620
5,320
+0.03(+0.62%)
Feb 12, 2019
5.600
5.600
5.560
5.585
1,035
-0.02(-0.28%)
Feb 11, 2019
5.608
5.608
5.585
5.601
1,071
+0.05(+0.93%)
Feb 08, 2019
5.550
5.550
5.530
5.550
5,700
-0.02(-0.40%)
Feb 07, 2019
5.600
5.617
5.560
5.572
6,091
-0.05(-0.85%)
Feb 06, 2019
5.530
5.620
5.530
5.620
6,423
+0.08(+1.44%)
Feb 05, 2019
5.580
5.590
5.540
5.540
7,014
-0.03(-0.46%)
Feb 04, 2019
5.560
5.575
5.530
5.565
11,432
+0.05(+0.82%)
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
.