$15.15 +0.04 (%) DB London DB Gold Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR - NYSEARCA

Feb. 9, 2016 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGZ historical data

Date Open High Low Close Volume
2/8/201615.1215.1714.9915.11156,690
2/5/201615.8016.1115.3515.3561,790
2/4/201615.6315.7115.6115.6221,887
2/3/201615.9315.9315.7715.77496,826
2/2/201616.0116.1016.0016.03523,335
2/1/201616.0916.0915.9715.97511,005
1/29/201616.1916.2616.1716.1964,251
1/28/201616.2316.2416.1816.24529,424
1/27/201616.2116.2116.0016.0422,396
1/26/201616.4616.4616.0916.1020,357
1/25/201616.3616.3616.3416.349,619
1/22/201616.5116.5316.4216.4974,237
1/21/201616.5116.5716.4516.4610,875
1/20/201616.4516.4716.3416.41266,833
1/19/201616.6516.7216.6016.67141,593
1/15/201616.5116.6716.5116.63199,261
1/14/201616.7116.9216.6516.8390,533
1/13/201616.6516.6716.5316.5424,485
1/12/201616.6716.7116.5916.61434,409
1/11/201616.4416.5616.4416.56452,269
1/8/201616.4016.4816.3516.39128,265
1/7/201616.3616.4416.2816.28462,547
1/6/201616.6016.7016.5316.56460,057
1/5/201616.8116.8416.7616.8045,965
1/4/201616.8216.9116.7316.85113,372
12/31/201517.0717.1117.0717.1011,112
12/30/201517.0917.1017.0817.0927,516
12/29/201516.9316.9716.9316.9625,600
12/28/201516.9216.9916.9216.9598,778
12/24/201516.8616.8616.8216.826,185
12/23/201516.9316.9616.9116.9415,417
12/22/201516.8116.9016.8116.9034,648
12/21/201516.8516.8516.7516.7921,835
12/18/201517.1117.1116.9517.0081,205
12/17/201517.1817.2617.1817.2665,014
12/16/201516.9116.9616.8216.9068,603
12/15/201517.0517.1017.0117.0937,565
12/14/201516.9017.0516.9017.0343,639
12/11/201517.0317.0316.8116.8339,589
12/10/201516.9216.9416.8816.9216,743
12/9/201516.7316.9416.7216.8742,804
12/8/201516.8216.9016.8116.8773,997
12/7/201516.8016.9216.8016.89348,609
12/4/201516.8816.8916.6516.67103,331
12/3/201517.1517.1717.0217.0529,855
12/2/201517.1317.2517.1217.2284,132
12/1/201516.9617.0416.9516.9746,787
11/30/201517.0717.0816.9517.02140,641
11/27/201517.1417.1817.1117.1217,012
11/25/201516.9616.9816.9116.9418,271
11/24/201516.8516.9116.8316.8923,824
11/23/201516.9517.0016.9116.99137,276
11/20/201516.7816.8716.7816.8620,427
11/19/201516.8716.8716.7216.7986,527
11/18/201516.9616.9916.9016.9637,294
11/17/201516.8317.0116.8216.96205,482
11/16/201516.7216.8016.7216.7773,973
11/13/201516.7816.7916.7616.7951,479
11/12/201516.8516.8516.7116.7419,949
11/11/201516.7116.7516.6916.7422,098
11/10/201516.7016.7216.6316.7125,429
11/9/201516.6816.6916.6416.6549,382
11/6/201516.6816.7116.6716.7026,104
11/5/201516.4316.4916.4216.4824,009
11/4/201516.2616.4416.2616.4226,459
11/3/201516.1616.3316.1616.2928,414
11/2/201516.0416.0716.0216.05255,991
10/30/201515.9115.9815.7715.9558,428
10/29/201515.8015.8915.7515.8844,263
10/28/201515.4215.7815.3415.7168,027
10/27/201515.5815.5815.5615.5811,451
10/26/201515.5715.6315.5615.6213,850
10/23/201515.6415.6515.5815.6211,846
10/22/201515.6215.6215.5215.5943,462
10/21/201515.4815.6215.4815.5727,978
10/20/201515.4315.4615.3715.4374,738
10/19/201515.4315.5515.4315.5533,894
10/16/201515.3515.4615.3215.4659,666
10/15/201515.3615.3915.2415.34256,101
10/14/201515.4615.4815.2615.26115,929
10/13/201515.6415.6415.5715.5733,545
10/12/201515.6015.6715.5915.6538,269
10/9/201515.8015.8015.6915.72133,038
10/8/201515.9715.9915.8915.9974,201
10/7/201515.8615.9315.8415.9049,821
10/6/201515.8815.9015.8115.8841,674
10/5/201515.9816.0815.9616.041,377,657
10/2/201516.0916.0915.9716.0182,028
10/1/201516.3116.3816.3116.3621,016
9/30/201516.3616.3916.3216.3319,394
9/29/201516.1316.1816.0916.1727,151
9/28/201516.1216.1316.0416.11136,716
9/25/201515.9115.9515.8715.8840,580
9/24/201515.9315.9315.7615.8178,741
9/23/201516.1016.1416.0916.1418,435
9/22/201516.2516.2616.1816.2140,672
9/21/201516.1016.1116.0816.1033,095
9/18/201516.0216.0515.9816.0143,492
9/17/201516.3116.3316.1016.1297,593
9/16/201516.3916.3916.2316.28109,614
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center