$5.16 0.00 (%) DB London DB Gold Double Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR -

Jul. 28, 2016 | 04:00 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
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
5/13/20165.845.905.815.8131,848
5/12/20165.805.885.765.87220,807
5/11/20165.775.825.765.7860,101
5/10/20165.875.955.845.88115,613
5/9/20165.835.915.825.90215,260
5/6/20165.735.735.615.68102,667
5/5/20165.705.845.705.7853,228
5/4/20165.705.835.685.76126,813
5/3/20165.615.745.615.69318,524
5/2/20165.655.755.595.69201,418
4/29/20165.735.765.595.641,171,261
4/28/20166.056.085.885.88280,735
4/27/20166.136.156.066.1361,370
4/26/20166.186.186.126.1554,820
4/25/20166.196.236.176.20105,455
4/22/20166.166.316.126.24312,136
4/21/20165.946.125.946.07498,512
4/20/20166.056.176.036.1251,169
4/19/20166.076.096.016.06128,425
4/18/20166.216.286.176.2647,691
4/15/20166.336.346.246.2543,408
4/14/20166.256.356.186.33158,944
4/13/20166.096.196.096.16116,287
4/12/20165.996.085.986.01149,089
4/11/20166.086.116.006.03385,486
4/8/20166.266.306.166.17209,180
4/7/20166.346.386.176.22139,994
4/6/20166.496.556.376.38212,602
4/5/20166.436.606.306.49311,232
4/4/20166.536.596.506.5651,743
4/1/20166.706.726.506.50326,728
3/31/20166.386.576.326.57226,967
3/30/20166.336.506.306.49483,831
3/29/20166.436.436.186.23155,776
3/28/20166.416.466.396.4499,007
3/24/20166.476.506.356.42228,718
3/23/20166.556.606.376.45325,987
3/22/20166.146.286.086.27248,052
3/21/20166.196.246.146.19305,911
3/18/20166.126.206.066.11261,796
3/17/20165.926.095.906.06223,401
3/16/20166.366.365.996.03585,602
3/15/20166.316.356.266.30424,645
3/14/20166.016.306.016.29846,446
3/11/20165.906.115.896.10667,112
  • Showing 1-100 of 1,268 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center