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 (%)
May 29, 2015
7.260
7.280
7.220
7.260
58,757
-0.01(-0.14%)
May 28, 2015
7.310
7.370
7.260
7.270
515,174
-0.02(-0.27%)
May 27, 2015
7.300
7.320
7.280
7.290
81,304
+0.01(+0.14%)
May 26, 2015
7.310
7.310
7.265
7.280
101,385
+0.21(+2.97%)
May 22, 2015
7.090
7.070
7.070
7.070
1,873,900
+0.01(+0.14%)
May 21, 2015
7.055
7.080
7.030
7.060
75,801
+0.05(+0.71%)
May 20, 2015
7.010
7.030
6.980
7.010
116,172
-0.02(-0.28%)
May 19, 2015
6.940
7.060
6.930
7.030
285,618
+0.21(+3.10%)
May 18, 2015
6.790
6.840
6.780
6.819
69,525
-0.01(-0.17%)
May 15, 2015
6.920
6.930
6.820
6.830
171,571
-0.04(-0.58%)
May 14, 2015
6.860
6.880
6.790
6.870
240,190
-0.08(-1.15%)
May 13, 2015
7.060
7.060
6.900
6.950
274,425
-0.27(-3.74%)
May 12, 2015
7.280
7.280
7.200
7.220
82,063
-0.13(-1.77%)
May 11, 2015
7.270
7.390
7.260
7.350
69,432
+0.06(+0.82%)
May 08, 2015
7.250
7.320
7.242
7.290
69,326
-0.06(-0.82%)
May 07, 2015
7.300
7.366
7.295
7.350
99,151
+0.10(+1.45%)
May 06, 2015
7.200
7.280
7.190
7.245
241,036
+0.01(+0.21%)
May 05, 2015
7.180
7.230
7.155
7.230
96,680
-0.04(-0.55%)
May 04, 2015
7.270
7.340
7.230
7.270
134,137
-0.14(-1.89%)
May 01, 2015
7.490
7.506
7.390
7.410
455,629
+0.06(+0.82%)
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%)
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
.