$7.41 +0.05 (%) 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

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DZZ historical data

Date Open High Low Close Volume
12/19/20147.387.417.367.4174,147
12/18/20147.317.447.287.36241,129
12/17/20147.387.567.227.49351,876
12/16/20147.247.507.187.39159,183
12/15/20147.207.467.127.46184,994
12/12/20147.067.157.017.06109,086
12/11/20147.117.136.937.01112,122
12/10/20146.967.006.926.98228,353
12/9/20147.117.126.846.95274,166
12/8/20147.417.447.247.28357,630
12/5/20147.377.497.377.47166,644
12/4/20147.267.317.237.27114,543
12/3/20147.317.327.167.22354,615
12/2/20147.377.447.317.39218,616
12/1/20147.587.587.087.20511,739
11/28/20147.627.827.577.81376,769
11/26/20147.357.397.357.3975,883
11/25/20147.387.407.347.35107,401
11/24/20147.377.427.347.3897,417
11/21/20147.317.447.267.33169,138
11/20/20147.457.607.407.41218,602
11/19/20147.407.667.367.57526,267
11/18/20147.407.467.387.38219,978
11/17/20147.537.597.497.52222,203
11/14/20148.008.007.447.48699,124
11/13/20147.827.917.797.86433,668
11/12/20147.807.917.797.88244,932
11/11/20147.947.967.717.79219,857
11/10/20147.788.047.778.03420,355
11/7/20147.977.987.667.67547,878
11/6/20148.088.118.028.10249,032
11/5/20148.098.137.988.10789,458
11/4/20147.797.807.727.77206,843
11/3/20147.757.807.727.79821,926
10/31/20147.827.847.697.72797,008
10/30/20147.337.437.337.39472,608
10/29/20147.097.287.077.25218,810
10/28/20147.007.057.007.0550,190
10/27/20147.037.057.017.04266,686
10/24/20147.017.036.987.01109,061
10/23/20146.977.066.956.99399,996
10/22/20146.846.896.826.88105,351
10/21/20146.766.806.746.79170,665
10/20/20146.856.856.826.8369,024
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center