POWERSHARES DB GOLD DOUBLE SHO $6.35

up +0.07


24/5/2013 07:24 PM  |  NYSEARCA : DZZ  |  Industries :
Type:

DZZ historical data

Date Open High Low Close Volume
5/24/2013 6.32 6.36 6.29 6.35 4508
5/23/2013 6.28 6.40 6.26 6.28 9029
5/22/2013 6.32 6.57 6.10 6.49 35032
5/21/2013 6.47 6.53 6.36 6.42 10133
5/20/2013 6.58 6.58 6.22 6.25 22163
5/17/2013 6.40 6.57 6.37 6.56 12626
5/16/2013 6.40 6.41 6.29 6.32 16358
5/15/2013 6.13 6.31 6.09 6.28 13055
5/14/2013 6.02 6.04 5.92 6.02 9177
5/13/2013 5.98 6.00 5.94 5.98 4676
5/10/2013 6.00 6.07 5.88 5.89 11971
5/9/2013 5.75 5.81 5.66 5.78 7966
5/8/2013 5.71 5.73 5.63 5.66 6124
5/7/2013 5.82 5.90 5.80 5.81 20527
5/6/2013 5.67 5.72 5.66 5.69 4785
5/3/2013 5.72 5.74 5.63 5.69 18785
5/2/2013 5.70 5.72 5.65 5.71 3631
5/1/2013 5.81 5.91 5.73 5.77 27188
4/30/2013 5.67 5.71 5.63 5.64 7787
4/29/2013 5.67 5.72 5.64 5.68 4392
4/26/2013 5.67 5.82 5.60 5.76 16103
4/25/2013 5.81 5.83 5.68 5.72 10550
4/24/2013 5.94 5.97 5.90 5.92 3562
4/23/2013 5.99 6.07 5.99 6.01 6232
4/22/2013 5.93 5.99 5.92 5.95 7904
4/19/2013 6.06 6.14 6.06 6.10 7333
4/18/2013 6.19 6.22 6.11 6.18 6390
4/17/2013 6.21 6.30 6.13 6.27 16655
4/16/2013 6.14 6.33 6.12 6.27 22871
4/15/2013 6.07 6.41 6.02 6.36 48109
4/12/2013 5.26 5.69 5.25 5.57 16301
4/11/2013 5.14 5.14 5.07 5.12 3122
4/10/2013 5.00 5.14 5.00 5.13 3299
4/9/2013 5.03 5.04 4.93 4.96 2044
4/8/2013 5.02 5.08 5.02 5.05 1134
4/5/2013 5.08 5.11 4.99 5.01 3824
4/4/2013 5.21 5.21 5.14 5.16 6066
4/3/2013 5.05 5.19 5.02 5.14 5902
4/2/2013 4.98 5.04 4.97 5.02 2804
4/1/2013 4.89 4.96 4.86 4.89 460
3/28/2013 4.88 4.91 4.87 4.89 1333
3/27/2013 4.88 4.88 4.82 4.84 2473
3/26/2013 4.89 4.90 4.86 4.87 1002
3/25/2013 4.88 4.90 4.83 4.85 1706
3/22/2013 4.82 4.83 4.80 4.83 1274
3/21/2013 4.78 4.79 4.76 4.78 1350
3/20/2013 4.83 4.85 4.80 4.84 3096
3/19/2013 4.85 4.86 4.77 4.79 7998
3/18/2013 4.81 4.85 4.80 4.84 4408
3/15/2013 4.92 4.93 4.87 4.93 1283
3/14/2013 4.99 4.99 4.91 4.95 4426
3/13/2013 4.90 4.97 4.89 4.94 1264
3/12/2013 4.91 4.93 4.88 4.91 3878
3/11/2013 5.01 5.01 4.99 4.99 1789
3/8/2013 5.08 5.10 4.98 5.01 5816
3/7/2013 4.98 5.03 4.98 5.02 1532
3/6/2013 5.04 5.08 4.97 4.98 2731
3/5/2013 4.98 5.05 4.96 5.03 4332
3/4/2013 5.02 5.07 5.01 5.03 5734
3/1/2013 4.99 5.05 4.95 5.03 2596
2/28/2013 4.94 5.03 4.92 5.00 5025
2/27/2013 4.85 4.93 4.85 4.91 4357
2/26/2013 4.92 4.98 4.78 4.81 11157
2/25/2013 4.97 4.98 4.90 4.92 10520
2/22/2013 5.03 5.06 4.99 4.99 2646
2/21/2013 5.05 5.06 4.97 5.01 9607
2/20/2013 4.95 5.11 4.94 5.08 14699
2/19/2013 4.84 4.89 4.83 4.87 8889
2/15/2013 4.80 4.90 4.79 4.84 17223
2/14/2013 4.64 4.71 4.62 4.70 3042
2/13/2013 4.61 4.67 4.61 4.66 8246
2/12/2013 4.64 4.65 4.59 4.61 7348
2/11/2013 4.60 4.64 4.59 4.62 8677
2/8/2013 4.52 4.52 4.48 4.51 1471
2/7/2013 4.52 4.52 4.43 4.49 2755
2/6/2013 4.48 4.48 4.45 4.46 1220
2/5/2013 4.44 4.52 4.43 4.48 3183
2/4/2013 4.53 4.53 4.46 4.48 1344
2/1/2013 4.45 4.53 4.44 4.51 3710
1/31/2013 4.50 4.57 4.49 4.53 6022
1/30/2013 4.45 4.47 4.41 4.47 2965
1/29/2013 4.54 4.55 4.52 4.53 2084
1/28/2013 4.58 4.59 4.56 4.58 2178
1/25/2013 4.56 4.57 4.53 4.56 1418
1/24/2013 4.48 4.52 4.47 4.51 3800
1/23/2013 4.38 4.42 4.37 4.41 2574
1/22/2013 4.39 4.40 4.35 4.39 2330
1/18/2013 4.38 4.42 4.38 4.42 1694
1/17/2013 4.49 4.49 4.34 4.41 5748
1/16/2013 4.45 4.47 4.43 4.44 2451
1/15/2013 4.44 4.46 4.41 4.45 3145
1/14/2013 4.49 4.52 4.48 4.50 4776
1/11/2013 4.49 4.58 4.48 4.53 7331
1/10/2013 4.50 4.50 4.45 4.47 4260
1/9/2013 4.54 4.60 4.54 4.56 7897
1/8/2013 4.56 4.59 4.53 4.55 6112
1/7/2013 4.62 4.64 4.59 4.61 1645
1/4/2013 4.61 4.65 4.55 4.57 7340
1/3/2013 4.45 4.54 4.43 4.53 3682
1/2/2013 4.39 4.42 4.36 4.42 13449
Marketplace
Trading Center