$5.31 +0.04 (%) DB London DB Gold Double Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR -

Sep. 30, 2016 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DZZ historical data

Date Open High Low Close Volume
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
7/20/20165.295.335.265.32214,125
7/19/20165.195.205.165.1774,778
7/18/20165.185.225.145.18244,688
7/15/20165.225.255.175.19278,971
7/14/20165.265.265.165.17149,203
7/13/20165.105.135.065.08128,110
7/12/20165.045.185.045.17225,848
7/11/20165.005.004.934.98267,126
7/8/20164.975.004.874.87323,114
7/7/20164.975.014.914.95458,126
7/6/20164.874.954.834.90425,121
7/5/20165.025.074.964.97787,278
7/1/20165.105.135.055.05275,758
6/30/20165.255.305.215.21192,752
6/29/20165.265.285.175.27156,842
6/28/20165.285.345.235.32272,842
6/27/20165.205.265.135.17319,629
6/24/20165.145.345.135.24567,979
6/23/20165.865.895.795.89383,734
6/22/20165.815.835.775.80165,295
6/22/20165.815.835.775.80165,295
6/21/20165.735.815.715.81189,605
6/21/20165.735.815.715.81189,605
6/20/20165.655.675.555.55160,282
6/20/20165.655.675.555.55160,282
6/17/20165.555.615.465.47209,605
6/16/20165.355.665.295.64666,220
6/15/20165.655.655.485.50412,260
6/14/20165.605.665.575.60205,106
6/13/20165.625.685.605.61194,391
6/10/20165.755.775.685.71135,201
6/9/20165.845.845.755.77157,976
6/8/20165.895.895.835.84240,018
6/7/20166.066.086.016.0377,330
6/6/20166.026.076.006.0280,461
6/3/20166.116.116.036.03171,924
6/2/20166.356.396.356.3845,268
6/1/20166.346.436.346.3575,641
5/31/20166.416.416.316.35107,268
5/27/20166.306.416.306.39144,669
5/26/20166.226.306.176.30100,682
5/25/20166.286.316.246.25254,718
5/24/20166.156.236.136.22263,816
5/23/20166.096.096.006.0240,518
5/20/20165.966.025.946.0033,959
5/19/20166.086.085.975.98243,866
5/18/20165.835.975.795.96274,422
5/17/20165.825.825.735.7726,947
5/16/20165.715.835.695.81117,146
  • Showing 1-100 of 1,268 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center