$6.21 +0.08 (%) DB London DB Gold Double Short Exch Traded Nts 2008-15.2.38 Lnkd to DB Liquid Com Idx-Optimum Yield Gld TR - AMEX

Feb. 12, 2016 | 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
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
12/10/20158.708.718.648.68229,660
12/9/20158.508.728.498.67322,838
12/8/20158.588.698.578.64264,053
12/7/20158.568.708.558.66529,881
12/4/20158.658.678.418.43678,780
12/3/20158.928.988.798.82377,342
12/2/20158.899.038.899.00401,051
12/1/20158.738.828.718.72144,430
11/30/20158.848.848.728.79274,107
11/27/20158.908.958.838.89207,790
11/25/20158.728.768.688.71213,523
11/24/20158.638.688.618.65245,865
11/23/20158.728.778.698.75198,672
11/20/20158.568.658.558.63308,432
11/19/20158.638.638.498.56562,787
11/18/20158.748.788.648.72245,105
11/17/20158.608.798.608.73347,549
11/16/20158.508.568.508.55221,996
11/13/20158.578.588.548.55300,602
11/12/20158.648.648.458.51224,988
11/11/20158.498.538.478.52156,341
11/10/20158.498.528.408.47203,993
11/9/20158.458.478.418.43303,496
11/6/20158.458.518.438.47397,271
11/5/20158.208.278.198.261,018,376
11/4/20158.098.238.068.21450,261
11/3/20157.968.117.968.08509,006
11/2/20157.847.867.737.84255,329
10/30/20157.717.787.707.74306,387
10/29/20157.617.697.557.69317,267
10/28/20157.237.587.137.521,184,259
10/27/20157.437.447.367.39171,362
10/26/20157.377.437.347.42245,957
10/23/20157.367.497.367.42348,550
10/22/20157.417.417.317.38261,480
10/21/20157.287.427.287.38270,308
10/20/20157.277.287.177.23495,721
10/19/20157.247.357.237.34461,813
10/16/20157.157.277.127.27681,507
10/15/20157.157.207.037.153,019,055
10/14/20157.257.277.057.07553,386
10/13/20157.447.447.377.37284,368
10/12/20157.407.487.387.44408,867
10/9/20157.567.617.487.51307,317
10/8/20157.777.787.617.78345,561
10/7/20157.687.727.637.69254,848
10/6/20157.697.707.617.67202,553
10/5/20157.787.887.757.83193,880
10/2/20157.877.877.767.80573,887
10/1/20158.128.168.088.15139,988
9/30/20158.148.188.118.13207,090
9/29/20157.937.987.877.96407,023
9/28/20157.917.927.857.90326,401
9/25/20157.697.747.677.69363,985
9/24/20157.717.717.577.61430,461
9/23/20157.887.947.877.94234,024
9/22/20158.048.057.988.00208,597
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center