$15.73 +0.03 (%) DB London DB Gold Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR - NYSEARCA

Jul. 2, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGZ historical data

Date Open High Low Close Volume
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
4/8/201515.1715.3115.1715.2634,259
4/7/201515.1415.1815.1115.1718,281
4/6/201515.0015.1114.9915.08102,279
4/2/201515.2615.3515.2515.28166,427
4/1/201515.3915.3915.1915.24190,946
3/31/201515.4915.5415.4215.5168,295
3/30/201515.4815.5015.4415.49164,927
3/27/201515.2615.3815.2615.3524,682
3/26/201515.2315.2815.2315.26317,957
3/25/201515.3315.3715.2615.3739,437
3/24/201515.4215.4815.3915.3947,070
3/23/201515.5015.5315.4315.4443,019
3/20/201515.6415.6415.4815.5275,098
3/19/201515.7515.7815.6615.6945,715
3/18/201515.9515.9915.6515.68127,852
3/17/201516.0116.0315.8515.96134,791
3/16/201515.8415.9315.8415.89118,629
3/13/201515.8515.9215.8315.8737,811
3/12/201515.8515.9315.8515.9058,553
3/11/201515.8315.9815.8315.90114,928
3/10/201515.7215.8315.6915.8193,086
3/9/201515.6715.7815.6515.74220,456
3/6/201515.5715.7615.5715.7466,361
3/5/201515.2815.3515.1915.3318,837
3/4/201515.2515.3315.2415.3226,607
3/3/201515.2015.2915.1415.2916,812
3/2/201515.1315.2515.1315.24161,673
2/27/201515.0715.1615.0515.1650,543
2/26/201515.1615.2015.1515.19194,270
2/25/201515.2415.2715.2215.2429,938
2/24/201515.3015.4015.2715.29153,814
2/23/201515.3515.3515.1815.2861,054
2/20/201515.2015.3115.1715.2942,753
2/19/201515.1715.2315.1615.22217,872
2/18/201515.2115.5315.1615.1787,553
2/17/201515.1615.2515.1515.2095,426
2/13/201514.9614.9914.8014.9973,152
2/12/201514.9915.0614.9915.05172,733
2/11/201514.9115.0914.9115.0890,738
2/10/201514.9014.9414.8714.9237,327
  • 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!