$15.21 +0.05 (%) Pwsh DB Mult-Sc Shs DB Base Metals Index Fund - NYSEARCA

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBB historical data

Date Open High Low Close Volume
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
3/9/201514.9214.9914.8614.9817,227
3/6/201514.8314.8814.7314.7383,803
3/5/201515.0915.0914.9114.9399,710
3/4/201515.0415.0414.8914.97495,741
3/3/201515.0015.0014.9314.98385,194
3/2/201515.1715.1915.1015.11709,902
2/27/201515.1415.1515.0715.1233,817
2/26/201515.3315.3315.1115.1354,307
2/25/201515.1315.1815.0115.0957,281
2/24/201514.9815.1814.9815.0629,682
2/23/201514.8514.8714.7914.8469,987
2/20/201514.9314.9614.8414.8938,317
2/19/201515.0315.0614.9315.0356,203
2/18/201515.1615.2215.0515.0834,406
2/17/201514.9915.2114.9815.1789,685
2/13/201515.3515.3515.2615.2662,122
2/12/201515.2315.2915.2015.2669,484
2/11/201515.1415.1414.9815.0145,658
2/10/201515.2015.2015.0515.12262,025
2/9/201515.3515.4215.3115.3239,380
2/6/201515.2915.4115.2715.41793,182
2/5/201515.2015.3915.2015.3462,677
2/4/201515.3315.3915.2615.31134,479
2/3/201515.3315.4615.3315.371,895,100
2/2/201515.1215.1915.0815.16236,115
1/30/201514.8915.1714.8815.09655,186
1/29/201514.8714.9014.7714.7973,255
1/28/201514.9715.0914.8814.8833,142
1/27/201515.0215.1114.9315.0036,119
1/26/201515.0715.2615.0715.2338,854
1/23/201515.0315.0614.9114.9166,140
1/22/201515.2815.3415.2615.33125,183
1/21/201515.2115.4115.2115.3287,849
1/20/201515.1615.2215.0815.17215,722
1/16/201514.9815.2814.9815.27112,918
1/15/201514.8414.9314.8014.89121,085
1/14/201514.6314.8314.5514.75124,930
1/13/201515.2115.2114.8614.9375,215
1/12/201515.4715.5015.4315.47927,537
1/9/201515.6915.6915.5515.57424,314
1/8/201515.6515.7415.5615.7040,847
1/6/201515.7415.7415.5915.59606,051
1/5/201515.8515.8515.7315.7687,392
1/2/201515.9816.0415.8715.9252,050
12/31/201415.9715.9815.8615.90216,861
12/30/201415.9716.0515.9716.03101,957
12/29/201415.9715.9715.8315.83228,386
12/26/201416.0416.0415.7515.8329,854
12/24/201416.0016.0015.9515.9540,631
12/23/201416.0716.0716.0016.0164,233
12/22/201416.2116.2316.0616.0981,329
12/19/201416.2116.2316.1516.23190,082
12/18/201416.0916.0915.9916.04234,296
12/17/201416.0016.1615.9216.13318,115
12/16/201416.1316.1416.0416.08467,322
12/15/201416.5316.5316.2216.23237,553
12/12/201416.4416.4816.4016.43157,795
12/11/201416.3916.4516.3816.39525,888
12/10/201416.4916.5216.3816.3950,347
12/9/201416.4516.6616.4416.6079,598
12/8/201416.5816.6216.4716.47104,783
12/5/201416.6616.6616.5816.5981,630
12/4/201416.5716.6716.5616.6277,998
12/3/201416.3916.5116.3116.43121,867
12/2/201416.5916.6016.4516.51936,228
12/1/201416.3216.7816.2716.73143,236
11/28/201416.6516.6516.5216.5393,205
11/26/201417.0117.0216.9916.99217,555
11/25/201417.1717.1716.9517.0074,909
11/24/201417.2217.2417.0517.09121,788
11/21/201417.2317.3017.1417.1749,336
11/20/201416.9016.9816.9016.96274,229
11/19/201416.9617.0216.9316.9592,487
11/18/201416.8616.8916.8016.8850,021
11/17/201416.9817.0516.9817.0067,145
11/14/201416.8817.0416.8717.0263,229
11/13/201417.0317.1016.8716.8923,398
11/12/201417.1517.2317.0917.11238,073
11/11/201416.9517.1516.9317.09114,684
11/10/201417.1817.1916.9817.00466,206
11/7/201417.1517.1917.0717.07252,798
11/6/201417.0717.1217.0317.0789,161
11/5/201417.0317.1016.5817.06129,074
11/4/201417.1117.1617.0417.121,475,190
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center