$15.12 +0.10 (%) DB London DB Gold Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR -

Dec. 8, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGZ historical data

Date Open High Low Close Volume
12/8/201615.0015.1215.0015.1276,691
12/7/201615.0215.0914.9515.0216,885
12/6/201615.0915.1415.0315.147,925
12/5/201615.0915.2115.0215.076,760
12/2/201615.0115.0614.9815.017,165
12/1/201615.1315.1915.0515.12130,171
11/30/201614.9215.0814.9215.0163,499
11/29/201614.8914.9114.8114.8410,336
11/28/201614.9014.9014.7714.7920,334
11/25/201614.8614.9514.8514.9237,147
11/23/201614.7514.9214.7514.8348,228
11/22/201614.5614.6314.5614.607,182
11/21/201614.5714.6414.5314.5612,681
11/18/201614.6214.6914.5414.6650,217
11/17/201614.4414.5814.3814.5225,090
11/16/201614.4014.4414.3814.446,764
11/15/201614.4214.4514.4114.4515,893
11/14/201614.4814.6014.3914.5063,544
11/11/201614.0914.4714.0914.4349,053
11/10/201613.9214.1013.8914.1025,444
11/9/201613.5213.9513.5213.9040,526
11/8/201613.8013.9113.7513.9181,667
11/7/201613.8013.8213.7413.8012,962
11/4/201613.5213.5713.4813.5320,960
11/3/201613.5913.6013.5313.53156,279
11/2/201613.5713.6213.4913.6216,423
11/1/201613.6913.7213.6813.7168,303
10/31/201613.8613.8913.8613.863,787
10/28/201613.8913.9213.7613.8572,561
10/27/201613.9313.9513.9113.9218,676
10/26/201613.8514.0013.8514.002,797
10/25/201613.9914.0113.8413.843,694
10/24/201613.8814.0313.8814.021,889
10/21/201613.9413.9713.9313.942,896
10/20/201613.8413.9913.8413.972,215
10/19/201613.9113.9313.8513.906,759
10/18/201613.9614.0213.9614.012,850
10/17/201614.0514.0914.0314.0851,636
10/14/201614.0614.1014.0414.096,094
10/13/201614.0114.0414.0014.037,436
10/12/201614.0514.1414.0314.066,820
10/11/201614.0114.0914.0014.076,039
10/10/201613.9914.0613.9914.046,045
10/7/201614.0414.1513.9914.1024,668
10/6/201614.0814.1814.0014.09165,182
10/5/201613.9013.9813.8613.9524,337
10/4/201613.7513.9513.7413.9533,098
10/3/201613.4413.5913.4413.5171,191
9/30/201613.3013.4413.3013.4016,250
9/29/201613.3913.4113.3513.368,333
9/28/201613.3913.4413.3613.366,478
9/27/201613.3113.3513.3113.315,152
9/26/201613.2813.2813.1713.2619,416
9/23/201613.2013.3213.2013.3170,448
9/22/201613.2813.3413.1913.2122,639
9/21/201613.3413.4313.2513.2516,846
9/20/201613.4713.6213.4413.4480,504
9/19/201613.5513.5513.4713.474,055
9/16/201613.6213.7013.4913.6730,156
9/15/201613.4213.5013.4113.4713,485
9/14/201613.4613.4913.3713.4115,021
9/13/201613.3713.4613.3513.443,751
9/12/201613.4013.4613.3213.3534,849
9/9/201613.3013.4313.2913.325,902
9/8/201613.3913.3913.2513.287,955
9/7/201613.0913.2213.0913.1919,907
9/6/201613.4613.6513.1013.14173,737
9/2/201613.5713.6013.3913.5916,349
9/1/201613.6813.7513.5213.58109,572
8/31/201613.7513.7513.5513.6746,683
8/30/201613.7713.8613.6913.7119,426
8/29/201613.7113.7913.7013.7018,597
8/26/201613.6513.7013.4813.6512,818
8/25/201613.8313.8713.6113.7527,030
8/24/201613.7813.8913.6013.8713,551
8/23/201613.5513.5613.4213.515,536
8/22/201613.3713.7713.3513.5517,664
8/19/201613.3213.3313.2513.307,126
8/18/201613.2213.2513.1213.1716,141
8/17/201613.2013.3513.1913.3115,622
8/16/201613.5013.5013.1113.1626,134
8/15/201613.5113.8813.5013.519,066
8/12/201613.1713.8113.1713.75200,391
8/11/201613.3113.4013.1513.329,258
8/10/201613.2113.2913.2113.274,528
8/9/201613.3313.3713.2613.379,426
8/8/201613.3713.3913.2713.3110,428
8/5/201613.2313.3613.1813.2732,801
8/4/201613.0113.1512.9413.0527,109
8/3/201613.0513.0512.9913.0225,120
8/2/201613.0213.1712.9212.94125,360
8/1/201613.2213.3213.0913.1426,873
7/29/201613.3713.3713.0513.1056,127
7/28/201613.3513.4213.2213.3249,245
7/27/201613.4313.5013.2413.2435,077
7/26/201613.4413.5413.4013.5220,310
7/25/201613.4813.4813.3713.46130,577
7/22/201613.4013.4113.3213.3310,890
7/21/201613.6013.7513.1813.24197,456
7/20/201613.5213.7613.5013.557,962
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center