$15.12 +0.16 (%) DB London Powershares DB Gold Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR - NYSEARCA

Oct. 23, 2014 | 11:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGZ historical data

Date Open High Low Close Volume
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
10/3/201415.5115.6115.4815.60149,340
10/2/201415.3015.3615.2615.32116,470
10/1/201415.3315.3315.2515.31243,753
9/30/201415.3315.4015.2915.38387,375
9/29/201415.2515.2915.2515.2917,115
9/26/201415.2815.3315.2815.2828,040
9/25/201415.3615.3715.2015.2447,903
9/24/201415.2715.2915.2015.2814,098
9/23/201415.1815.2415.1815.2257,207
9/22/201415.3215.3415.2615.3177,133
9/19/201415.2215.3215.2215.28105,751
9/18/201415.2415.2615.1615.1841,915
9/17/201415.0615.2315.0515.2342,971
9/16/201415.0615.1215.0115.0750,363
9/15/201415.0815.1115.0715.1056,336
9/12/201415.0915.1615.0815.14281,374
9/11/201414.9815.0714.9815.0039,351
9/10/201414.9214.9714.8814.9134,538
9/9/201414.8614.9414.8314.84121,665
9/8/201414.7614.8914.7614.8547,531
9/5/201414.7314.7414.7014.7034,520
9/4/201414.6414.7814.6314.7827,459
9/3/201414.7414.7414.6814.6930,816
9/2/201414.7114.7614.7014.7337,956
8/29/201414.5114.5114.4614.505,256
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center