$6.62 +0.35 (%) 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

Jan. 29, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DZZ historical data

Date Open High Low Close Volume
1/28/20156.226.326.216.27229,932
1/27/20156.246.246.106.1379,630
1/26/20156.286.376.276.33253,481
1/23/20156.126.256.126.16266,966
1/22/20156.056.165.976.03450,950
1/21/20156.036.256.006.16784,301
1/20/20156.236.256.116.16376,903
1/16/20156.496.496.306.38438,180
1/15/20156.666.666.506.60529,114
1/14/20156.846.996.816.99197,443
1/13/20156.866.996.846.95194,026
1/12/20157.047.076.906.91321,013
1/9/20157.187.187.087.09144,079
1/8/20157.207.267.147.25116,924
1/7/20157.187.217.147.19117,584
1/6/20157.227.277.067.10377,699
1/5/20157.427.427.257.281,009,092
1/2/20157.737.737.437.52156,724
12/31/20147.397.607.397.56227,150
12/30/20147.377.397.227.36272,736
12/29/20147.437.627.437.5687,105
12/26/20147.417.447.397.4193,984
12/24/20147.687.697.677.6836,891
12/23/20147.667.717.627.69124,220
12/22/20147.407.737.397.70581,818
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center