$6.93 0.00 (%) DB London Powershares DB Gold Double Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR - NYSEARCA

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DZZ historical data

Date Open High Low Close Volume
10/17/20146.927.006.906.93151,256
10/16/20146.936.946.856.90136,153
10/15/20146.906.956.786.92326,172
10/14/20146.987.016.976.98150,580
10/13/20147.047.066.987.00223,754
10/10/20147.107.157.107.10281,161
10/9/20147.077.127.027.09246,966
10/8/20147.177.337.097.10352,075
10/7/20147.267.287.237.25186,052
10/6/20147.417.437.277.29353,339
10/3/20147.417.497.377.47365,293
10/2/20147.197.257.167.22148,471
10/1/20147.227.227.147.21334,055
9/30/20147.247.307.177.27319,640
9/29/20147.167.197.157.1964,173
9/26/20147.197.237.187.18107,171
9/25/20147.267.277.117.13184,123
9/24/20147.187.207.127.18229,020
9/23/20147.087.157.087.13215,409
9/22/20147.217.237.167.20303,947
9/19/20147.147.227.137.191,557,885
9/18/20147.147.157.077.10224,079
9/17/20146.987.136.967.12475,231
9/16/20146.997.036.946.99178,134
9/15/20147.017.036.997.0179,268
9/12/20147.027.077.007.05308,188
9/11/20146.916.996.906.94389,838
9/10/20146.856.906.826.84142,649
9/9/20146.816.876.786.78229,067
9/8/20146.716.836.716.80182,050
9/5/20146.696.716.676.67135,768
9/4/20146.626.746.616.73314,260
9/3/20146.696.706.656.65263,420
9/2/20146.676.726.666.69169,038
8/29/20146.476.496.436.4782,509
8/28/20146.446.476.426.4539,547
8/27/20146.506.526.506.5218,639
8/26/20146.476.536.436.5337,856
8/25/20146.576.606.566.5952,218
8/22/20146.566.606.546.54121,337
8/21/20146.596.626.536.57254,939
8/20/20146.386.466.376.44164,010
8/19/20146.366.406.366.3998,245
8/18/20146.376.386.346.3692,191
8/15/20146.406.416.246.29584,857
8/14/20146.216.226.196.2167,460
8/13/20146.216.256.206.22103,737
8/12/20146.226.256.166.24147,340
8/11/20146.266.286.256.2637,176
8/8/20146.246.256.216.2397,539
8/7/20146.336.336.206.23116,624
8/6/20146.276.306.256.28190,726
8/5/20146.466.536.416.46192,793
8/4/20146.416.476.416.4653,434
8/1/20146.396.426.386.41147,944
7/31/20146.476.546.366.50188,494
7/30/20146.376.436.376.3987,492
7/29/20146.286.386.286.35127,134
7/28/20146.316.326.296.3035,488
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center