$6.75 +0.14 (%) DB London DB Gold Double Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR -

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DZZ historical data

Date Open High Low Close Volume
12/9/20166.666.786.666.75132,009
12/8/20166.606.636.596.61103,764
12/7/20166.566.596.526.58188,964
12/6/20166.616.666.586.6462,326
12/5/20166.686.776.556.62148,886
12/2/20166.596.596.546.55135,487
12/1/20166.686.736.586.61232,580
11/30/20166.516.626.506.59367,767
11/29/20166.516.516.446.45217,876
11/28/20166.466.496.406.40145,068
11/25/20166.466.546.436.51195,971
11/23/20166.406.516.406.46188,885
11/22/20166.226.296.226.2582,031
11/21/20166.226.276.216.2444,442
11/18/20166.266.306.236.28186,178
11/17/20166.126.266.106.20157,021
11/16/20166.086.146.086.1380,642
11/15/20166.166.176.106.1082,225
11/14/20166.206.276.126.20177,378
11/11/20165.876.185.866.12365,743
11/10/20165.675.885.675.85525,321
11/9/20165.415.705.415.67217,910
11/8/20165.615.685.535.6577,213
11/7/20165.575.635.555.6275,855
11/4/20165.405.435.395.3953,952
11/3/20165.495.495.405.4029,348
11/2/20165.455.475.375.4792,281
11/1/20165.545.555.505.5358,798
10/31/20165.675.695.635.6331,016
10/28/20165.685.735.605.6671,363
10/27/20165.705.735.705.7135,846
10/26/20165.685.755.685.7310,139
10/25/20165.725.725.655.6729,342
10/24/20165.695.805.695.7652,574
10/21/20165.715.755.715.7385,121
10/20/20165.675.735.665.7255,310
10/19/20165.685.715.675.70126,116
10/18/20165.785.805.735.75150,640
10/17/20165.815.825.805.8242,581
10/14/20165.855.855.785.8469,223
10/13/20165.795.815.765.7978,183
10/12/20165.815.855.795.8288,588
10/11/20165.805.835.785.8355,073
10/10/20165.775.805.765.7842,411
10/7/20165.765.935.755.82388,909
10/6/20165.825.865.805.82263,869
10/5/20165.695.775.675.73220,240
10/4/20165.535.725.535.71421,855
10/3/20165.345.375.335.3647,309
9/30/20165.235.345.235.31242,592
9/29/20165.295.315.255.2775,624
9/28/20165.265.305.265.26164,179
9/27/20165.215.245.215.23119,075
9/26/20165.115.155.105.1587,506
9/23/20165.155.165.125.1465,113
9/22/20165.155.155.095.1575,382
9/21/20165.255.265.165.18279,623
9/20/20165.355.365.345.3513,893
9/19/20165.335.365.335.3528,997
9/16/20165.395.415.375.3835,723
9/15/20165.335.385.305.3550,958
9/14/20165.295.295.245.2892,622
9/13/20165.265.325.255.31109,164
9/12/20165.285.295.225.2473,899
9/9/20165.195.235.185.23100,640
9/8/20165.085.175.085.1615,000
9/7/20165.055.115.055.0954,231
9/6/20165.185.195.045.06170,050
9/2/20165.265.335.265.27104,896
9/1/20165.415.435.355.36105,177
8/31/20165.425.425.385.4099,032
8/30/20165.345.405.325.39113,780
8/29/20165.325.325.285.3083,287
8/26/20165.265.335.155.31232,448
8/25/20165.315.315.295.3051,553
8/24/20165.235.285.235.2888,397
8/23/20165.125.175.125.1633,044
8/22/20165.175.185.145.1640,369
8/19/20165.135.145.105.1465,291
8/18/20165.075.085.045.0463,329
8/17/20165.115.135.095.1037,925
8/16/20165.125.125.055.0957,931
8/15/20165.155.155.115.148,443
8/12/20165.055.175.025.1739,376
8/11/20165.065.155.035.1533,189
8/10/20165.035.105.025.0641,797
8/9/20165.145.145.105.1136,471
8/8/20165.195.205.135.1538,376
8/5/20165.085.165.085.14115,612
8/4/20164.984.984.934.98142,006
8/3/20164.965.004.964.9929,938
8/2/20164.944.944.914.9364,715
8/1/20165.045.065.015.0135,591
7/29/20165.075.104.805.04200,909
7/28/20165.105.185.095.1630,367
7/27/20165.225.275.105.10209,705
7/26/20165.275.285.265.2736,076
7/25/20165.345.345.265.32109,715
7/22/20165.235.265.235.2451,688
7/21/20165.305.305.155.16247,833
  • Showing 1-100 of 1,269 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center