$5.78 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 -

May. 5, 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
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
3/10/20165.995.995.855.87407,439
3/9/20166.126.166.016.07418,697
3/8/20165.855.995.835.98527,384
3/7/20165.925.995.875.92630,306
3/4/20165.926.005.795.96816,281
3/3/20166.196.195.915.97687,684
3/2/20166.226.246.166.18342,454
3/1/20166.176.326.176.27533,332
2/29/20166.336.336.186.20375,612
2/26/20166.356.586.316.40581,883
2/25/20166.326.336.126.28293,356
2/24/20166.116.355.996.32795,612
2/23/20166.456.486.336.38324,270
2/22/20166.646.656.546.65268,925
2/19/20166.366.406.276.34696,282
2/18/20166.666.676.186.22913,225
2/17/20166.646.756.556.64329,238
2/16/20166.526.766.526.76679,335
2/12/20166.266.286.166.21452,163
2/11/20166.176.295.886.131,691,664
2/10/20166.886.996.796.81414,055
2/9/20166.806.936.766.93747,913
2/8/20167.037.036.756.88565,126
2/5/20167.477.557.117.11823,191
2/4/20167.397.467.357.37962,105
2/3/20167.847.847.527.57572,960
2/2/20167.777.857.747.75306,376
2/1/20167.847.847.757.76322,486
1/29/20167.978.037.917.93698,805
1/28/20167.977.997.937.98429,710
1/27/20167.927.977.747.77640,905
1/26/20168.008.057.827.85592,471
1/25/20168.128.148.068.07408,244
1/22/20168.268.298.188.24350,249
1/21/20168.278.348.188.19295,488
1/20/20168.228.268.068.19490,434
1/19/20168.428.498.368.43372,602
1/15/20168.288.438.268.42287,837
1/14/20168.478.688.418.60355,517
1/13/20168.458.468.288.30610,721
1/12/20168.418.498.338.381,262,718
1/11/20168.178.318.168.30399,144
1/8/20168.168.248.108.14411,069
1/7/20168.108.208.038.06475,448
1/6/20168.358.428.298.32405,396
1/5/20168.588.618.528.57214,174
1/4/20168.578.698.498.63277,882
12/31/20158.868.898.828.87135,123
12/30/20158.868.898.858.87217,145
12/29/20158.688.758.678.74258,072
12/28/20158.688.778.688.73151,738
12/24/20158.638.648.608.6052,885
12/23/20158.708.738.688.71229,377
12/22/20158.588.678.538.66318,527
12/21/20158.618.628.518.57313,072
12/18/20158.908.908.698.78431,477
12/17/20158.979.088.959.03698,193
12/16/20158.678.798.578.64558,811
12/15/20158.838.888.788.86471,667
12/14/20158.678.838.668.81347,424
12/11/20158.798.818.568.60186,523
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center