DB London Powershares DB Gold Double Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR $6.29

down -0.14


25/7/2014 04:00 PM  |  NYSEARCA : DZZ  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DZZ historical data

Date Open High Low Close Volume
7/25/20146.406.416.276.29152,581
7/24/20146.376.466.376.42159,435
7/23/20146.286.316.266.30112,575
7/22/20146.236.316.226.2971,759
7/21/20146.216.256.216.23141,327
7/18/20146.286.306.246.2562,516
7/17/20146.316.336.126.16232,120
7/16/20146.366.376.326.37129,480
7/15/20146.276.426.236.40423,651
7/14/20146.296.326.266.29315,171
7/11/20146.006.035.985.9965,409
7/10/20145.976.025.956.01187,983
7/9/20146.116.146.046.09199,787
7/8/20146.146.216.126.16186,726
7/7/20146.216.246.176.17172,002
7/3/20146.176.206.156.17224,797
7/2/20146.106.106.056.10223,335
7/1/20146.076.126.066.09168,023
6/30/20146.236.246.086.08238,978
6/27/20146.186.216.156.19177,397
6/26/20146.236.266.196.21102,962
6/25/20146.206.216.126.17364,343
6/24/20146.156.206.146.18379,430
6/23/20146.226.246.186.20239,595
6/20/20146.276.276.186.24365,423
6/19/20146.506.506.156.20618,211
6/18/20146.736.756.686.6978,593
6/17/20146.796.796.726.73161,456
6/16/20146.676.726.666.72108,173
6/13/20146.696.716.646.66167,589
6/12/20146.776.786.686.69172,653
6/11/20146.826.856.816.8486,439
6/10/20146.856.866.836.84149,482
6/9/20146.906.946.906.9267,609
6/6/20146.937.006.926.93233,689
6/5/20146.946.956.906.93152,995
6/4/20146.997.046.977.04127,737
6/3/20147.047.067.007.00187,591
6/2/20147.027.056.977.04248,200
5/30/20146.947.046.926.96316,260
5/29/20146.926.936.866.91120,169
5/28/20146.866.916.836.89255,799
5/27/20146.696.826.686.82384,092
5/23/20146.536.566.526.5342,553
5/22/20146.466.536.466.5140,442
5/21/20146.566.636.546.55122,262
5/20/20146.586.586.506.5262,463
5/19/20146.466.546.456.5458,852
5/16/20146.556.556.526.5381,003
5/15/20146.506.536.456.5090,013
5/14/20146.416.436.396.40125,339
5/13/20146.506.546.496.5375,157
5/12/20146.446.526.446.5180,521
5/9/20146.556.616.556.5991,493
5/8/20146.586.606.556.5888,685
5/7/20146.426.606.426.57328,150
5/6/20146.396.416.386.4059,847
5/5/20146.336.396.326.36112,399
5/2/20146.636.666.426.48307,268
5/1/20146.686.696.616.61102,728
4/30/20146.576.616.506.57295,064
4/29/20146.516.536.466.51270,984
4/28/20146.476.546.466.5084,239
4/25/20146.476.486.416.46201,049
4/24/20146.726.736.496.54343,464
4/23/20146.636.666.616.62281,722
4/22/20146.606.726.596.62247,393
4/21/20146.606.636.576.58127,263
4/17/20146.456.546.446.52156,132
4/16/20146.466.496.436.44174,905
4/15/20146.526.546.426.44269,424
4/14/20146.206.216.156.20292,032
4/11/20146.286.306.256.28132,950
4/10/20146.296.296.246.28186,843
4/9/20146.446.456.326.36183,249
4/8/20146.366.396.356.38160,495
4/7/20146.506.516.446.50373,785
4/4/20146.476.516.386.44491,689
4/3/20146.636.656.576.6091,335
4/2/20146.566.586.526.58149,147
4/1/20146.636.696.456.67247,345
3/31/20146.566.646.536.63270,023
3/28/20146.596.616.516.55190,340
3/27/20146.506.586.476.55213,616
3/26/20146.376.496.376.46555,394
3/25/20146.366.386.326.37264,912
3/24/20146.316.396.296.39400,317
3/21/20146.116.166.106.151,011,018
3/20/20146.246.256.186.23374,845
3/19/20146.056.216.046.21460,451
3/18/20145.975.985.895.96352,044
3/17/20145.755.895.705.85323,706
3/14/20145.655.785.645.70520,016
3/13/20145.875.875.765.80296,014
3/12/20145.875.875.815.85849,831
3/11/20146.026.126.006.02321,260
3/10/20146.136.136.066.11188,643
3/7/20146.196.196.096.11154,000
3/6/20146.056.075.985.99275,604
3/5/20146.166.196.086.13114,475
Trading Center