Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 2:58AM ET - U.S. Markets open in 6 hours and 32 minutes. Dow Up 1.29% Nasdaq  0.00%
PowerShares DB Gold Double Short ETN (DZZ)On Nov 23: 12.76  Down 0.45 (3.41%)  
MORE ON DZZ
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0912.6712.8612.4912.761,272,50012.76
20-Nov-0913.6313.6813.2113.21651,40013.21
19-Nov-0913.5913.9013.4013.43726,30013.43
18-Nov-0913.3113.5813.1513.431,038,60013.43
17-Nov-0913.8413.8913.5313.54642,90013.54
16-Nov-0913.9813.9813.4713.671,057,60013.67
13-Nov-0914.7514.8114.2714.28713,50014.28
12-Nov-0914.4814.8214.3314.781,236,00014.78
11-Nov-0914.3614.5014.2714.30652,90014.30
10-Nov-0914.8114.9314.5614.72501,90014.72
9-Nov-0914.6514.8714.6014.75652,00014.75
6-Nov-0915.1115.1414.8315.03542,40015.03
5-Nov-0915.2515.3015.1015.19428,00015.19
4-Nov-0915.1115.3514.9515.12971,60015.12
3-Nov-0916.2716.2715.2715.33816,60015.33
2-Nov-0916.3016.4015.9516.17496,80016.17
30-Oct-0916.7217.0016.6016.65401,30016.65
29-Oct-0916.9516.9916.5516.59503,50016.59
28-Oct-0917.0017.3116.8417.27447,10017.27
27-Oct-0916.8817.1116.7916.88395,00016.88
26-Oct-0916.2816.9016.1116.88538,10016.88
23-Oct-0915.9316.4615.8916.27384,60016.27
22-Oct-0916.3016.4116.0616.14270,20016.14
21-Oct-0916.3416.3615.9216.19504,30016.19
20-Oct-0916.0016.3815.9516.30252,20016.30
19-Oct-0916.4016.5416.0016.02426,10016.02
16-Oct-0916.5816.6216.2116.40473,30016.40
15-Oct-0916.3816.6016.1116.50462,00016.50
14-Oct-0915.9816.1715.8316.04434,70016.04
13-Oct-0916.1516.2715.9115.99481,20015.99
12-Oct-0916.3416.3416.1216.26225,60016.26
9-Oct-0916.3916.6716.3516.52459,50016.52
8-Oct-0916.5816.7116.0516.24637,00016.24
7-Oct-0916.6916.8816.6316.70417,20016.70
6-Oct-0917.0717.1016.6516.71752,80016.71
5-Oct-0918.1218.1517.5917.63325,70017.63
2-Oct-0918.3518.3817.9618.17308,00018.17
1-Oct-0918.0018.3217.9618.31260,30018.31
30-Sep-0918.2218.5117.8717.98274,70017.98
29-Sep-0918.6918.7718.4418.59221,50018.59
28-Sep-0918.6618.7418.4118.74191,10018.74
25-Sep-0918.7518.8618.5518.73451,20018.73
24-Sep-0917.7518.6917.6918.55508,50018.55
23-Sep-0917.8018.0217.4717.85384,20017.85
22-Sep-0917.5417.7117.5017.61240,00017.61
21-Sep-0918.3418.4318.0618.10291,30018.10
18-Sep-0917.5318.0217.5317.99348,50017.99
17-Sep-0917.6117.8717.4317.74296,60017.74
16-Sep-0917.4817.6617.4317.45298,50017.45
15-Sep-0918.4618.5017.8517.89238,30017.89
14-Sep-0918.2218.4418.1418.34191,20018.34
11-Sep-0917.9218.2017.7418.03631,60018.03
10-Sep-0918.7418.8018.3018.45244,20018.45
9-Sep-0918.3018.7818.1418.70417,50018.70
8-Sep-0918.0418.5818.0218.56725,80018.56
4-Sep-0918.7018.8618.4118.48316,10018.48
3-Sep-0918.9319.0618.3418.64691,50018.64
2-Sep-0919.7819.8019.0519.09798,10019.09
1-Sep-0920.3220.4720.0620.08197,20020.08
31-Aug-0920.4320.5120.2820.36171,80020.36
28-Aug-0920.0620.1819.9920.16144,20020.16
27-Aug-0920.5820.7520.3820.39191,30020.39
26-Aug-0920.6020.8120.5420.54117,10020.54
25-Aug-0920.3320.7120.2720.61169,40020.61
24-Aug-0920.2121.0220.1720.89319,40020.89
21-Aug-0920.2520.3120.1420.20215,60020.20
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions