$13.47 -0.21 (%) Pwsh DB Mult-Sc Shs DB Base Metals Index Fund - NYSEARCA

Jul. 31, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBB historical data

Date Open High Low Close Volume
7/31/201513.6813.6813.4713.47795,542
7/30/201513.7113.7213.6713.6812,191
7/29/201513.8513.8713.7813.8334,861
7/28/201513.8713.9013.8313.8948,338
7/27/201513.6313.6813.5813.5929,583
7/24/201513.7213.7613.6913.7541,803
7/23/201513.9313.9613.6713.7184,486
7/22/201513.9613.9713.9113.9459,834
7/21/201514.1714.2114.1214.1331,817
7/20/201514.2514.2814.2114.2130,585
7/17/201514.4014.4014.3014.3339,285
7/16/201514.4314.4814.4114.4226,955
7/15/201514.4814.5214.4114.45161,998
7/14/201514.3114.4314.3014.4355,228
7/13/201514.3614.4614.3614.4342,614
7/10/201514.2514.3114.2114.28137,510
7/9/201514.3214.3714.2714.3315,060
7/8/201514.0314.1314.0014.0361,466
7/7/201514.0414.0613.7713.99178,157
7/6/201514.2014.3214.1914.2988,143
7/2/201514.6514.6614.5514.5531,834
7/1/201514.5314.6714.5214.63174,246
6/30/201514.3414.4314.2814.39754,897
6/29/201514.4414.5114.4214.4748,997
6/26/201514.5614.5814.5014.5519,722
6/25/201514.5514.6014.5114.5897,677
6/24/201514.7014.7014.5314.5631,213
6/23/201514.5714.6814.5714.6237,710
6/22/201514.4214.4714.3814.4538,865
6/19/201514.4714.4914.4414.4848,713
6/18/201514.6714.6914.5914.59102,343
6/17/201514.7214.7214.6214.68183,941
6/16/201514.7314.7314.6514.681,711,120
6/15/201514.8014.8314.7614.7962,870
6/12/201514.9615.0014.9514.9930,441
6/11/201515.0515.0514.9114.9924,413
6/10/201515.3015.3015.1615.1756,968
6/9/201515.2115.2715.1215.12154,281
6/8/201515.0715.1015.0515.0842,719
6/5/201514.9515.0914.9515.0765,044
6/4/201515.1115.1115.0015.02229,637
6/3/201515.2115.2715.1915.2234,928
6/2/201515.2615.2715.1715.182,403,440
6/1/201515.2115.2515.1615.18120,959
5/29/201515.3515.3515.2215.2386,020
5/28/201515.4615.5315.4215.52213,251
5/27/201515.2715.3815.2515.28108,629
5/26/201515.3615.4115.3115.31785,621
5/22/201515.4315.4715.3815.4085,593
5/21/201515.6015.6515.5615.5922,320
5/20/201515.6015.6215.5315.5546,311
5/19/201515.7715.7715.6115.6594,196
5/18/201516.0516.0515.9515.98462,929
5/15/201516.0816.1516.0516.1370,807
5/14/201516.3416.3516.1916.19446,498
5/13/201516.4816.4916.2916.372,257,440
5/12/201516.3116.4216.2916.41364,314
5/11/201516.2916.3016.2016.2272,449
5/8/201516.4316.4616.3016.36150,183
5/7/201516.4316.4516.3616.4350,232
5/6/201516.5616.5916.4116.51774,821
5/5/201516.5716.7816.5616.712,263,540
5/4/201516.5416.5416.3616.4250,495
5/1/201516.4116.4916.3916.44110,077
4/30/201516.1316.4116.1316.39123,203
4/29/201515.9716.0515.9716.01125,584
4/28/201515.9416.0015.9215.97133,864
4/27/201515.8115.9215.7915.88121,218
4/24/201515.6015.6915.6015.6339,369
4/23/201515.3815.4615.3415.42447,466
4/22/201515.5315.5515.4515.4854,726
4/21/201515.4215.5315.4115.5125,296
4/20/201515.5015.5415.4315.4333,565
4/17/201515.6615.7115.5715.6735,937
4/16/201515.7015.7415.6115.62167,647
4/15/201515.4015.5415.4015.5340,183
4/14/201515.2615.3915.2515.3823,326
4/13/201515.4515.4915.3315.3829,711
4/10/201515.4515.5015.3915.4061,074
4/9/201515.3315.3615.2915.3035,707
4/8/201515.3215.3215.2515.2716,671
4/7/201515.3715.4215.3115.32203,706
4/6/201515.2215.2515.1215.1739,933
4/2/201515.2115.2815.2115.25218,474
4/1/201515.1315.2415.1015.21117,111
3/31/201515.2515.3215.1615.16621,319
3/30/201515.3115.3915.3115.3838,561
3/27/201515.2615.2615.1815.2325,037
3/26/201515.4315.4615.3215.3449,817
3/25/201515.3015.3015.2315.2348,050
3/24/201515.3215.3715.2315.3264,533
3/23/201515.2415.8315.2415.72117,460
3/20/201515.0715.3015.0215.1954,734
3/19/201514.8114.9314.7914.8967,539
3/18/201514.7314.9214.5814.922,315,050
3/17/201514.8014.8914.7614.8617,173
3/16/201514.8314.8914.8214.8355,911
3/13/201514.8014.8714.7614.8651,597
3/11/201514.8014.8014.6414.6559,439
3/10/201514.5614.8414.5614.7741,725
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!