$16.07 -0.02 (%) DB London DB Gold Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR - NYSEARCA

Aug. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGZ historical data

Date Open High Low Close Volume
8/28/201516.1316.1315.9916.0950,815
8/27/201516.3016.3316.2016.2543,421
8/26/201516.2416.3316.2016.2478,712
8/25/201515.8816.0815.8816.0137,006
8/24/201515.6515.8912.4015.79347,664
8/21/201515.7415.8415.6815.70154,528
8/20/201515.9115.9315.7915.8477,052
8/19/201516.2516.2516.1016.1268,534
8/18/201516.4116.4416.3216.3555,464
8/17/201516.3016.3716.2816.35108,725
8/14/201516.3516.4316.3016.3937,779
8/13/201516.3616.4016.3516.38132,058
8/12/201516.3616.3616.2216.251,383,081
8/11/201516.4416.5416.4316.4847,523
8/10/201516.6816.6816.4816.5783,938
8/7/201516.7516.7516.6416.7318,223
8/6/201516.8216.8216.7116.7826,205
8/5/201516.7716.8716.7716.8617,220
8/4/201516.7516.8316.7316.8035,165
8/3/201516.7516.8316.7216.82147,649
7/31/201516.6016.7216.5816.6939,597
7/30/201516.8116.8316.6916.7870,773
7/29/201516.7016.7416.6216.6749,246
7/28/201516.6716.7016.6516.6865,940
7/27/201516.6916.7216.5916.70161,336
7/24/201516.8816.9116.6016.6373,901
7/23/201516.6916.8016.6516.7790,351
7/22/201516.7716.7916.6916.7063,307
7/21/201516.5816.6416.5116.6357,355
7/20/201516.4516.5816.4516.57179,368
7/17/201516.1116.2016.1116.1758,186
7/16/201516.0316.0316.0016.0224,544
7/15/201515.9716.0315.9615.9667,891
7/14/201515.8115.8815.8015.8812,506
7/13/201515.9115.9215.8215.83176,031
7/10/201515.8215.8315.7415.7659,862
7/9/201515.7315.8115.7315.80136,817
7/8/201515.7715.8215.7615.82108,824
7/7/201515.8315.9615.8215.8762,161
7/6/201515.7415.7415.6215.70118,380
7/2/201515.7415.7715.7315.7316,471
7/1/201515.6815.7115.6615.70135,423
6/30/201515.6715.7015.6315.6423,272
6/29/201515.5815.6115.5415.5430,089
6/26/201515.6715.6715.6115.6115,329
6/25/201515.6415.6415.6215.6430,023
6/24/201515.6315.6415.6215.6215,556
6/23/201515.5515.6215.5515.5730,109
6/22/201515.4515.5115.4415.48295,411
6/19/201515.2415.2915.2315.2737,996
6/18/201515.2615.2915.2215.2575,983
6/17/201515.5615.6215.4315.4536,573
6/16/201515.5515.5915.5215.5352,549
6/15/201515.5315.5315.4215.4726,372
6/12/201515.5115.5515.5115.548,106
6/11/201515.5515.5915.5215.5444,385
6/10/201515.4215.4715.4215.4643,636
6/9/201515.5615.6115.5515.5940,523
6/8/201515.6715.6815.6315.64228,623
6/5/201515.7615.7715.6615.68288,675
6/4/201515.5815.6415.5715.58144,581
6/3/201515.4215.5515.3915.4860,932
6/2/201515.3815.3915.3615.3862,168
6/1/201515.3015.4415.2315.4363,051
5/29/201515.4115.4315.3815.4122,398
5/28/201515.4515.5215.4215.4319,370
5/27/201515.4915.4915.4415.4537,125
5/26/201515.4515.4715.4315.44170,052
5/22/201515.2215.2415.2015.2137,941
5/21/201515.2215.2315.1915.2044,063
5/20/201515.1315.1815.1215.1446,347
5/19/201515.0815.2015.0715.1978,636
5/18/201514.9314.9814.9114.96160,647
5/15/201515.0615.0614.9414.96361,224
5/14/201514.9915.0114.9415.0051,981
5/13/201515.2015.2015.0415.08153,925
5/12/201515.4115.4215.3615.3816,097
5/11/201515.4315.5515.4115.50107,262
5/8/201515.4215.4915.4215.4526,712
5/7/201515.4615.5315.4415.5281,542
5/6/201515.3615.4415.3415.4029,838
5/5/201515.3215.3815.3015.3829,103
5/4/201515.4715.4715.3915.44101,814
5/1/201515.6715.6815.5815.5838,881
4/30/201515.4715.6015.4715.52145,603
4/29/201515.1715.2715.1415.2545,248
4/28/201515.2515.2515.1015.1474,282
4/27/201515.4715.4915.2115.2764,691
4/24/201515.4515.6315.4515.59111,626
4/23/201515.4715.4715.3315.3654,572
4/22/201515.3415.4815.3415.4889,563
4/21/201515.3615.3615.2515.2824,732
4/20/201515.3415.4015.3415.3633,153
4/17/201515.2615.2715.2115.2450,740
4/16/201515.2415.3515.2315.2975,437
4/15/201515.3515.3815.2415.2567,937
4/14/201515.3515.4015.3215.3929,948
4/13/201515.2615.3215.2615.2956,946
4/10/201515.1815.2415.1615.19143,056
4/9/201515.3515.3815.3415.3773,010
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!