$15.51 -0.08 (%) DB London Powershares DB Gold Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR - NYSEARCA

Dec. 18, 2014 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGZ historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center