$13.31 +0.05 (%) DB London DB Gold Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR -

Sep. 27, 2016 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGZ historical data

Date Open High Low Close Volume
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
7/19/201613.4013.7113.2913.4781,584
7/18/201613.7113.7113.2313.2361,924
7/15/201613.3213.3613.1613.3078,897
7/14/201613.3813.3813.2213.2283,669
7/13/201613.1313.1513.1013.115,370
7/12/201613.3913.3913.0813.2226,907
7/11/201612.9613.0112.9313.01137,400
7/8/201612.9713.0312.8812.8815,883
7/7/201612.8813.0112.8812.9317,920
7/6/201612.8412.9112.7312.8978,868
7/5/201613.0413.1112.9612.99232,533
7/1/201613.2113.2113.0813.0876,906
6/30/201613.3513.4013.2513.3033,030
6/29/201613.3313.3713.2513.3584,989
6/28/201613.3613.7013.3613.41146,727
6/27/201613.2213.3413.2213.25122,500
6/24/201613.1713.4513.1713.33112,148
6/23/201614.0314.0613.9614.0550,493
6/22/201613.9714.0013.9313.9847,207
6/21/201613.8713.9913.8613.9933,648
6/20/201613.8713.8713.6913.6977,384
6/17/201613.7013.7413.5813.5845,479
6/16/201613.4713.8013.3913.8078,746
6/15/201613.7713.7713.6213.6513,520
6/14/201613.7713.8013.7113.75147,401
6/13/201613.7913.8213.7513.7613,605
6/10/201613.8313.9313.8313.8711,844
6/9/201614.0114.0113.9213.94116,843
6/8/201614.0314.0714.0214.0333,791
6/7/201614.3214.3214.2314.245,642
6/6/201614.1814.2814.1814.2326,161
6/3/201614.3514.3514.2514.25181,381
6/2/201614.6314.6714.6314.64176,366
6/1/201614.5814.6914.5814.63179,839
5/31/201614.6414.6914.5814.6034,274
5/27/201614.6014.6914.6014.65217,018
5/26/201614.4414.7214.4014.55252,214
5/25/201614.5114.5714.4914.4928,135
5/24/201614.4314.4614.3514.4638,958
5/23/201614.3014.3014.2014.2220,367
5/20/201614.1314.2214.1314.195,467
5/19/201614.2714.2714.1514.1756,871
5/18/201613.9614.1513.9314.13122,308
5/17/201613.9613.9813.8713.9028,944
5/16/201613.7713.9813.7713.9510,658
5/13/201614.0414.0413.9713.981,758
5/12/201613.9314.0513.8914.05164,571
5/11/201613.9213.9613.9213.9314,008
5/10/201614.0614.1214.0114.0319,589
5/9/201614.0414.0814.0314.0814,647
5/6/201613.9013.9013.7313.7935,135
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center