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: 8:00 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 28, 2017
5.670
5.707
5.620
5.661
156,296
-0.02(-0.43%)
Apr 27, 2017
5.760
5.780
5.680
5.685
79,480
-0.08(-1.30%)
Apr 26, 2017
5.730
5.836
5.701
5.760
169,641
+0.09(+1.59%)
Apr 25, 2017
5.650
5.709
5.640
5.670
324,033
+0.06(+1.07%)
Apr 24, 2017
6.290
6.320
5.550
5.610
1,072,168
-0.30(-5.08%)
Apr 21, 2017
5.980
5.981
5.900
5.910
112,371
-0.14(-2.31%)
Apr 20, 2017
5.920
6.050
5.920
6.050
88,489
+0.16(+2.72%)
Apr 19, 2017
5.940
5.940
5.700
5.890
295,145
-0.15(-2.48%)
Apr 18, 2017
5.500
6.090
5.470
6.040
1,809,948
+0.55(+10.02%)
Apr 17, 2017
5.450
5.510
5.399
5.490
1,037,993
+0.05(+0.92%)
Apr 13, 2017
5.440
5.490
5.435
5.440
302,034
-0.05(-0.91%)
Apr 12, 2017
5.550
5.570
5.475
5.490
149,293
-0.08(-1.44%)
Apr 11, 2017
5.652
5.660
5.555
5.570
263,809
-0.17(-2.96%)
Apr 10, 2017
5.790
5.800
5.730
5.740
64,881
+0.00(+0.00%)
Apr 07, 2017
5.670
5.770
5.620
5.740
186,321
-0.03(-0.52%)
Apr 06, 2017
5.760
5.790
5.759
5.770
203,190
+0.04(+0.70%)
Apr 05, 2017
5.830
5.840
5.720
5.730
600,456
+0.00(+0.00%)
Apr 04, 2017
5.740
5.745
5.711
5.730
108,328
-0.03(-0.52%)
Apr 03, 2017
5.820
5.820
5.750
5.760
134,719
-0.05(-0.86%)
Mar 31, 2017
5.830
5.840
5.788
5.810
121,233
-0.03(-0.51%)
Mar 30, 2017
5.784
5.840
5.780
5.840
251,323
+0.08(+1.39%)
Mar 29, 2017
5.770
5.770
5.750
5.760
46,206
-0.02(-0.26%)
Mar 28, 2017
5.720
5.800
5.710
5.775
166,843
+0.06(+0.96%)
Mar 27, 2017
5.690
5.750
5.670
5.720
51,592
-0.08(-1.38%)
Mar 24, 2017
5.830
5.840
5.765
5.800
70,459
-0.01(-0.17%)
Mar 23, 2017
5.770
5.850
5.755
5.810
91,184
+0.01(+0.26%)
Mar 22, 2017
5.780
5.806
5.764
5.795
62,148
-0.03(-0.43%)
Mar 21, 2017
5.890
5.890
5.800
5.820
102,811
-0.09(-1.53%)
Mar 20, 2017
5.930
5.940
5.910
5.910
118,368
-0.06(-1.00%)
Mar 17, 2017
5.950
5.979
5.950
5.970
62,641
-0.02(-0.33%)
Mar 16, 2017
5.940
6.000
5.940
5.990
346,758
-0.05(-0.83%)
Mar 15, 2017
6.230
6.240
6.040
6.040
483,612
-0.20(-3.21%)
Mar 14, 2017
6.210
6.250
6.160
6.240
95,054
+0.05(+0.81%)
Mar 13, 2017
6.190
6.210
6.171
6.190
65,461
+0.00(+0.00%)
Mar 10, 2017
6.204
6.240
6.190
6.190
152,201
-0.03(-0.48%)
Mar 09, 2017
6.190
6.220
6.150
6.220
138,400
+0.06(+0.97%)
Mar 08, 2017
6.160
6.170
6.125
6.160
567,823
+0.08(+1.32%)
Mar 07, 2017
6.080
6.100
6.059
6.080
230,931
+0.07(+1.16%)
Mar 06, 2017
5.960
6.010
5.940
6.010
26,834
+0.10(+1.69%)
Mar 03, 2017
6.000
6.030
5.901
5.910
128,335
-0.02(-0.34%)
Mar 02, 2017
5.890
5.960
5.860
5.930
168,333
+0.16(+2.77%)
Mar 01, 2017
5.880
5.894
5.770
5.770
171,187
+0.02(+0.35%)
Feb 28, 2017
5.700
5.790
5.680
5.750
747,999
-0.01(-0.17%)
Feb 27, 2017
5.700
5.760
5.630
5.760
287,461
+0.06(+1.14%)
Feb 24, 2017
5.690
5.740
5.680
5.695
140,397
-0.08(-1.39%)
Feb 23, 2017
5.800
5.805
5.755
5.775
150,132
-0.11(-1.95%)
Feb 22, 2017
5.880
5.955
5.880
5.890
117,533
-0.01(-0.17%)
Feb 21, 2017
5.980
6.010
5.875
5.900
109,308
-0.00(-0.08%)
Feb 17, 2017
5.905
5.905
5.905
0
+0.04(+0.60%)
Feb 16, 2017
5.900
5.900
5.840
5.870
193,472
-0.06(-1.01%)
Feb 15, 2017
6.060
6.067
5.930
5.930
93,951
-0.06(-1.00%)
Feb 14, 2017
5.940
6.050
5.937
5.990
99,898
-0.01(-0.17%)
Feb 13, 2017
6.010
6.065
6.000
6.000
178,994
+0.08(+1.35%)
Feb 10, 2017
6.020
6.020
5.900
5.920
160,326
-0.03(-0.50%)
Feb 09, 2017
5.850
5.960
5.821
5.950
148,993
+0.10(+1.71%)
Feb 08, 2017
5.860
5.890
5.810
5.850
263,658
-0.08(-1.35%)
Feb 07, 2017
5.950
5.960
5.900
5.930
265,500
+0.02(+0.34%)
Feb 06, 2017
5.990
6.020
5.900
5.910
193,100
-0.16(-2.64%)
Feb 03, 2017
6.120
6.125
6.060
6.070
148,402
-0.04(-0.57%)
Feb 02, 2017
6.050
6.126
6.020
6.105
128,433
-0.07(-1.13%)
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
.