DB London Powershares DB Gold Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR $14.49

up +0.03


29/8/2014 03:10 PM  |  NYSEARCA : DGZ  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGZ historical data

Date Open High Low Close Volume
8/28/201414.4414.4814.4414.4621,510
8/27/201414.5314.5614.5314.546,316
8/26/201414.4714.5514.4714.5511,786
8/25/201414.6114.6214.5914.62154,700
8/22/201414.5914.6414.5614.5789,475
8/21/201414.6214.6414.6014.6137,032
8/20/201414.3714.4714.3714.4546,509
8/19/201414.3614.4114.3614.3914,119
8/18/201414.3814.3814.3514.3610,429
8/15/201414.4114.4214.2214.2955,304
8/14/201414.1814.2114.1814.208,219
8/13/201414.1914.2414.1914.218,018
8/12/201414.1714.2514.1414.2330,164
8/11/201414.2414.2814.2414.24118,848
8/8/201414.2214.2414.2014.2315,259
8/7/201414.2614.3114.1914.2242,676
8/6/201414.2614.2714.2414.26234,183
8/5/201414.4914.5414.4114.478,626
8/4/201414.4314.4914.4314.4811,883
8/1/201414.4014.4414.3914.43202,361
7/31/201414.4914.5514.4814.5334,680
7/30/201414.4014.4214.3814.3918,792
7/29/201414.3314.3614.3114.362,997
7/28/201414.3114.3214.2914.2910,811
7/25/201414.3914.4214.2614.2819,865
7/24/201414.3814.4714.3814.4251,834
7/23/201414.2814.3014.2814.295,844
7/22/201414.2114.3014.2114.2829,282
7/21/201414.2014.2314.1914.219,531
7/18/201414.2614.2914.2314.2323,429
7/17/201414.3014.3214.0914.1449,705
7/16/201414.3514.3814.3114.3741,194
7/15/201414.2614.4214.2214.4286,876
7/14/201414.3014.3214.2514.2742,188
7/11/201413.9313.9713.9313.9417,852
7/10/201413.9113.9713.9013.9728,947
7/9/201414.0814.1014.0114.0521,502
7/8/201414.1114.1914.0914.1540,428
7/7/201414.1914.2214.1414.1437,058
7/3/201414.1514.1814.1214.1320,691
7/2/201414.0514.0714.0114.0516,500
7/1/201414.0414.0814.0314.0745,319
6/30/201414.2114.2214.0414.0467,297
6/27/201414.1714.1814.1314.1822,317
6/26/201414.2114.2314.1814.1852,345
6/25/201414.1714.1714.1014.1459,172
6/24/201414.1614.1714.1314.1642,394
6/23/201414.1914.2214.1714.1818,351
6/20/201414.1714.2614.1514.21171,071
6/19/201414.5014.5014.1214.16244,766
6/18/201414.7514.7514.6914.6973,193
6/17/201414.8114.8114.7314.7410,874
6/16/201414.6714.7414.6714.7321,015
6/13/201414.6714.7214.6014.6726,326
6/12/201414.7914.8114.7014.70153,565
6/11/201414.8514.8914.8414.8614,687
6/10/201414.8614.8814.8614.8636,302
6/9/201414.9514.9614.9414.966,139
6/6/201414.9615.0414.9614.9625,529
6/5/201414.9714.9814.9314.96350,567
6/4/201415.0215.0815.0215.0841,531
6/3/201415.0815.1115.0315.0463,083
6/2/201415.0515.1015.0015.0740,976
5/30/201414.9615.0914.9614.9954,989
5/29/201414.9414.9614.8914.9569,583
5/28/201414.8714.9414.8514.92190,422
5/27/201414.7114.8414.6914.84105,921
5/23/201414.5114.5614.5114.5226,177
5/22/201414.4514.5114.4414.517,760
5/21/201414.5514.6014.5414.5538,942
5/20/201414.5014.5014.4914.505,079
5/19/201414.4214.5214.4114.528,250
5/16/201414.5514.5514.5114.5411,238
5/15/201414.4914.5114.4314.5022,232
5/14/201414.3714.4114.3714.3812,125
5/13/201414.5014.5314.4814.5232,280
5/12/201414.4314.5014.4314.499,350
5/9/201414.5414.6014.5414.5753,490
5/8/201414.5714.6014.5414.5724,293
5/7/201414.4114.5814.4114.5852,577
5/6/201414.3514.3814.3514.3612,540
5/5/201414.3114.3514.2714.3315,541
5/2/201414.6314.6414.4114.4719,575
5/1/201414.7014.7014.6114.6245,406
4/30/201414.5814.6114.4814.5633,747
4/29/201414.4814.5014.4514.5065,990
4/28/201414.4414.5414.4414.506,458
4/25/201414.4614.4614.4114.4441,819
4/24/201414.7314.7314.5214.5481,485
4/23/201414.6514.6714.6114.6338,644
4/22/201414.5814.7314.5814.6216,211
4/21/201414.5914.6214.5714.5837,312
4/17/201414.4414.5314.4314.52161,659
4/16/201414.4514.4714.4214.4311,839
4/15/201414.5114.5314.4114.4288,760
4/14/201414.1614.1714.1014.1633,223
4/11/201414.2414.2714.2314.2618,173
4/10/201414.2514.2614.2114.2424,258
4/9/201414.4314.4314.2914.3429,632
4/8/201414.3314.3714.3314.3536,157
Trading Center