$15.16 -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

Feb. 27, 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
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
2/9/201514.9014.9014.8214.83106,704
2/6/201514.8314.9714.8014.89293,124
2/5/201514.6214.6614.5414.5469,302
2/4/201514.5514.6214.4814.5581,997
2/3/201514.5114.6514.5114.61151,135
2/2/201514.5214.5214.3614.4668,419
1/30/201514.6114.6614.3514.35140,887
1/29/201514.5214.7514.4914.6991,372
1/28/201514.3314.3714.2714.32108,392
1/27/201514.3114.3114.1614.20118,194
1/26/201514.3314.4314.3314.3878,827
1/23/201514.1814.3214.1814.21104,029
1/22/201514.1014.2014.0314.06138,490
1/21/201514.0714.3114.0614.20159,712
1/20/201514.2914.3014.1714.21146,521
1/16/201514.5614.5614.3814.44282,277
1/15/201514.7414.7414.5714.67176,959
1/14/201514.9115.0614.8815.051,057,031
1/13/201514.9315.0714.9115.03307,627
1/12/201515.1315.1614.9714.99283,745
1/9/201515.2815.2815.1715.17103,463
1/8/201515.2815.3515.2415.3534,844
1/7/201515.2815.3115.2315.2842,712
1/6/201515.3315.3615.1615.2045,368
1/5/201515.4615.5115.3515.3944,946
1/2/201515.8515.8615.5415.6364,668
12/31/201415.5315.7515.5015.6744,071
12/30/201415.4915.4915.3215.4643,546
12/29/201415.5415.7215.5415.67161,344
12/26/201415.5115.5515.5015.5129,291
12/24/201415.8015.8215.7915.797,394
12/23/201415.7515.7915.7315.7964,751
12/22/201415.5115.8415.4915.8376,487
12/19/201415.4815.5215.4715.5228,221
12/18/201415.4115.5515.4015.48100,890
12/17/201415.4815.6615.4815.59118,105
12/16/201415.3415.6115.2815.5099,483
12/15/201415.3615.5515.2215.5588,968
12/12/201415.1515.2315.1215.1565,555
12/11/201415.2115.2315.0315.1243,184
12/10/201415.0515.0915.0215.0781,390
12/9/201415.2015.2114.9715.0581,614
12/8/201415.5315.5615.3815.3944,743
12/5/201415.4815.6015.4815.5692,358
12/4/201415.3615.4215.3315.3732,032
12/3/201415.4215.4315.2815.32120,696
12/2/201415.4515.5415.4415.5071,087
12/1/201415.6915.6915.2015.30207,195
11/28/201415.7315.9215.7015.9274,667
11/26/201415.4815.5115.4715.4920,497
11/25/201415.4715.5115.4415.4695,683
11/24/201415.4715.5215.4615.4872,914
11/21/201415.4315.5515.3915.4638,307
11/20/201415.5215.6415.5115.53145,534
11/19/201415.5215.7715.4415.67123,232
11/18/201415.5515.5715.4915.50164,861
11/17/201415.6515.7015.6215.62283,112
11/14/201416.1616.1615.5315.58120,837
11/13/201415.9616.0315.9015.9988,427
11/12/201415.9216.0515.9216.0174,173
11/11/201416.0616.1015.8415.92266,464
11/10/201415.9116.1715.9016.1677,242
11/7/201416.1116.1115.7815.79153,246
11/6/201416.1816.2516.1616.2377,023
11/5/201416.2316.2616.1216.25348,202
11/4/201415.9215.9215.8515.9074,941
11/3/201415.8715.9415.8415.94379,460
10/31/201415.9515.9615.8215.85172,278
10/30/201415.4415.5315.4415.5098,715
10/29/201415.1815.3715.1615.3441,542
10/28/201415.0715.1315.0715.1234,942
10/27/201415.1115.1315.1015.13127,961
10/24/201415.0915.1015.0715.0911,187
10/23/201415.0415.1515.0315.0667,526
10/22/201414.9014.9714.9014.9654,153
10/21/201414.8314.8714.8114.8748,334
10/20/201414.9214.9314.8914.8981,248
10/17/201415.0115.0914.9815.0053,875
10/16/201415.0115.0314.9414.98210,076
10/15/201414.9815.0414.8615.02791,378
10/14/201415.0815.1015.0515.0894,069
10/13/201415.1315.1615.0615.081,427,172
10/10/201415.1915.2415.1815.20127,854
10/9/201415.1615.2015.1415.1990,692
10/8/201415.2615.4315.2015.23196,537
10/7/201415.3715.3815.3315.3660,024
10/6/201415.5215.5515.3815.4068,074
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center