$16.23 +0.19 (%) Pwsh DB Mult-Sc Shs DB Base Metals Index Fund - NYSEARCA

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

DBB historical data

Date Open High Low Close Volume
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
11/3/201417.3217.4117.2717.3794,096
10/31/201417.2617.3217.2017.2358,981
10/30/201417.0617.2417.0517.20188,511
10/29/201417.1317.3117.1317.22102,316
10/28/201417.0617.0717.0117.06449,898
10/27/201416.8116.9916.8116.96199,338
10/24/201416.9416.9416.8516.87218,379
10/23/201416.9316.9916.8916.92101,428
10/22/201416.8516.9516.8516.91186,246
10/21/201416.7216.7916.6816.79257,447
10/20/201416.6616.6716.5416.57153,897
10/17/201416.7216.8216.6816.77183,136
10/16/201416.4816.6516.4416.65236,328
10/15/201416.9116.9816.6116.67958,172
10/14/201417.0717.2117.0717.1347,846
10/13/201416.9917.0916.9817.04166,143
10/10/201416.9017.0216.8916.99106,374
10/9/201417.0917.1716.9917.05258,574
10/8/201417.0417.0916.9017.042,067,420
10/7/201416.9717.0816.9217.0783,624
10/6/201416.8616.9816.8616.92507,786
10/3/201416.8016.8016.7016.7683,892
10/2/201416.7516.7516.6016.68289,257
10/1/201416.8916.8916.7716.83432,547
9/30/201417.0617.0916.8916.9180,118
9/29/201416.9417.0616.9417.03356,859
9/26/201417.0017.0216.9416.9538,598
9/25/201416.9816.9916.9316.9673,344
9/24/201416.9617.1216.9617.11145,151
9/23/201416.9717.0616.9516.97151,962
9/22/201416.9516.9916.9016.98168,524
9/19/201417.1717.1817.0617.1484,562
9/18/201417.1217.1817.0917.13301,785
9/17/201417.3317.3317.1717.18463,913
9/16/201417.1517.5317.1117.49630,798
9/15/201417.1917.1917.1117.13148,731
9/12/201417.4017.4417.3317.40941,227
9/11/201417.3417.3917.3217.35119,439
9/10/201417.5417.5617.5017.52104,159
9/9/201417.6017.6317.4617.54175,548
9/8/201418.0718.1417.9618.04179,298
9/5/201417.9918.0117.9117.9799,399
9/4/201418.0118.0417.9317.99115,564
9/3/201417.8617.8817.7617.79776,979
9/2/201417.9318.0217.9217.931,456,580
8/29/201417.9517.9517.8217.82136,336
8/28/201417.7717.7717.6717.7543,791
8/27/201417.8317.8917.8017.8725,751
8/26/201417.9617.9717.8517.8539,393
8/25/201417.8717.9117.8617.8852,675
8/22/201417.8117.8617.7917.8389,178
8/21/201417.8017.9017.7717.8033,676
8/20/201417.7017.8617.7017.8680,273
8/19/201417.5017.5217.4117.4590,649
8/18/201417.2817.3917.2717.35163,984
8/15/201417.1517.2917.1517.2673,116
8/14/201417.3517.3717.1717.19117,719
8/13/201417.4517.4717.3617.3798,461
8/12/201417.6417.6817.5917.61145,681
8/11/201417.5917.6017.5417.5668,378
8/8/201417.5017.5217.4417.51224,855
8/7/201417.6117.6517.5517.5644,369
8/6/201417.6517.7317.5717.64153,743
8/5/201417.7817.8217.7017.702,438,420
8/4/201417.8518.0217.8418.01433,259
8/1/201417.7217.7217.5717.61170,849
7/31/201417.9017.9017.6917.73104,713
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center