$15.03 +0.11 (%) DB London Powershares DB 3x Inverse Japan Govt Bond Fut Exch Trd Nts 2011-30.11.21 Sr -A- Lkd to Inverse Japanese Go vt Bond Fut - NYSEARCA

Jan. 28, 2015 | 12:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JGBD historical data

Date Open High Low Close Volume
1/27/201514.8015.0514.8014.929,998
1/26/201514.7615.1514.7514.824,652
1/23/201515.0015.0014.7714.8122,446
1/22/201515.1815.3514.8215.0295,516
1/21/201514.9415.0014.9414.9611,326
1/20/201514.8715.0214.8714.917,961
1/16/201514.9715.0014.9214.924,328
1/15/201514.9915.0314.8414.9028,687
1/14/201514.7815.0814.7814.888,020
1/13/201515.2915.2914.8314.9066,352
1/12/201515.2315.2315.1115.113,487
1/9/201515.2815.2915.2015.20993
1/8/201515.3715.3715.1415.377,740
1/7/201515.1515.3115.1315.2327,815
1/6/201515.2515.3415.1615.1718,948
1/5/201515.2915.4815.2715.2910,603
1/2/201515.4015.4315.2815.3839,565
12/31/201415.3115.4715.3115.379,632
12/30/201415.3415.4115.3115.3329,157
12/29/201415.4015.4215.3215.3527,982
12/26/201415.4315.5515.3515.3516,832
12/24/201415.3815.4715.3815.442,900
12/23/201415.3815.5215.3815.503,581
12/22/201415.3515.4815.3515.419,250
12/19/201415.3515.5915.3515.5915,714
12/18/201415.5015.6015.5015.583,042
12/17/201415.5015.5715.5015.566,457
12/16/201415.5015.5815.5015.513,534
12/15/201415.5115.5215.5015.505,831
12/12/201415.5015.5515.5015.518,870
12/11/201415.5215.5815.5015.588,836
12/10/201415.5615.6915.5215.528,856
12/9/201415.6515.6615.5515.6419,755
12/8/201415.5915.8115.5715.5819,350
12/5/201415.7815.7815.6715.675,748
12/4/201415.6515.8115.6515.701,808
12/3/201415.8715.8715.5415.564,560
12/2/201415.5815.7015.5815.657,477
12/1/201415.6315.8215.5415.826,587
11/28/201415.7115.7215.5915.728,055
11/26/201415.7215.8015.6015.7523,113
11/25/201416.0616.0615.7715.771,316
11/24/201415.8416.1015.7115.7413,708
11/21/201416.1416.1415.7515.857,405
11/20/201416.1516.1516.0416.081,870
11/19/201415.7516.1915.7516.1122,860
11/18/201416.2016.2216.1116.2012,093
11/17/201416.0916.1815.9916.1821,809
11/14/201415.8015.8615.7915.814,380
11/13/201416.0016.0015.8415.864,847
11/12/201416.0016.1015.7416.092,831
11/11/201415.8816.0815.8816.08957
11/10/201416.0716.0715.6015.886,970
11/7/201416.0416.1015.7516.0935,950
11/6/201415.7316.0015.7315.996,446
11/5/201415.7616.0015.7516.0013,672
11/4/201415.7515.7915.6715.749,114
11/3/201415.7815.8015.6315.7530,500
10/31/201415.8415.9015.6315.7232,144
10/30/201415.8815.9213.5615.8854,367
10/29/201415.8215.9515.6815.9379,247
10/28/201415.8715.8815.8015.8353,620
10/27/201415.8815.9115.8615.8715,856
10/24/201415.9015.9715.9015.902,383
10/23/201415.9315.9415.8715.8820,846
10/22/201415.9515.9515.9415.953,045
10/21/201415.9615.9815.9515.974,461
10/20/201415.9216.0115.9215.956,754
10/17/201415.8016.0015.8015.9234,442
10/16/201415.7516.0415.7516.0017,326
10/15/201415.9115.9515.8615.9217,579
10/14/201416.0116.0215.9715.973,250
10/13/201416.0016.0516.0016.044,095
10/10/201416.0116.0415.9916.031,930
10/9/201416.0116.0415.9116.0127,655
10/8/201416.0016.0416.0016.045,973
10/7/201416.0916.1016.0316.0419,141
10/6/201416.0616.1416.0516.107,249
10/3/201416.1116.1816.0816.1225,444
10/2/201416.0016.2016.0016.1546,201
10/1/201416.1216.1516.0016.0916,182
9/30/201416.1616.1816.1616.18923
9/29/201416.1716.1716.1216.122,820
9/26/201416.1716.2216.1716.221,458
9/25/201416.2516.2516.1716.1721,181
9/24/201416.2816.2816.2216.233,855
9/23/201416.1816.2016.1816.184,500
9/22/201416.1816.3316.1816.1950,270
9/19/201416.3516.3516.1916.2251,806
9/18/201416.3116.3416.2816.343,763
9/17/201416.3416.3416.2816.312,524
9/16/201416.3016.3516.3016.358,600
9/15/201416.3416.3516.3116.31905
9/12/201416.3216.3316.2916.337,484
9/11/201416.2916.3016.2916.301,706
9/10/201416.2616.3316.2616.329,739
9/9/201416.1616.2416.1616.193,819
9/8/201416.2516.2516.1716.205,979
9/5/201416.2716.2816.2516.259,181
9/4/201416.2516.2716.2516.277,205
  • Showing 1-100 of 807 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center