$16.87 -0.05 (%) Pwsh DB Mult-Sc Shs DB Base Metals Index Fund - NYSEARCA

Oct. 24, 2014 | 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
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
7/30/201417.7417.9117.7117.90152,983
7/29/201417.7917.7917.6217.64306,337
7/28/201417.9518.0317.8918.021,357,130
7/25/201418.0218.0717.8517.8751,703
7/24/201417.8918.0317.7717.9797,475
7/23/201417.7417.8217.7317.78119,523
7/22/201417.8717.9517.8217.89350,879
7/21/201417.6117.7317.5817.70101,159
7/18/201417.3717.4617.3417.4546,008
7/17/201417.5417.5717.5017.5791,165
7/16/201417.5117.6317.4117.45326,159
7/15/201417.4917.5717.4617.4747,730
7/14/201417.4917.4917.4117.4581,148
7/11/201417.3517.5017.3217.48203,531
7/10/201417.2617.3817.2017.351,126,550
7/9/201417.4617.5217.2617.29544,003
7/8/201417.4617.5217.3717.4072,316
7/7/201417.2817.3317.2617.32125,067
7/3/201417.2817.3517.2317.28498,345
7/2/201416.9817.3016.9817.27752,332
7/1/201416.9216.9216.8216.841,844,580
6/30/201416.8217.0416.8216.98398,051
6/27/201416.8516.8716.7716.81100,685
6/26/201416.7916.8716.7216.8593,315
6/25/201416.7516.8216.7116.8064,859
6/24/201416.7716.8016.7416.7646,178
6/20/201416.6516.7216.6216.70119,529
6/19/201416.5316.5816.4916.5626,086
6/18/201416.4016.4616.4016.4543,992
6/17/201416.3516.3816.2416.3358,568
6/16/201416.2316.2916.2116.2738,281
6/13/201416.1516.2016.1116.14139,751
6/12/201416.3516.3516.0816.0838,746
6/11/201416.4516.4816.1616.3174,342
6/10/201416.4616.5216.4416.5073,961
6/9/201416.5016.5916.4816.5770,426
6/6/201416.2116.4016.1916.3830,239
6/5/201416.3016.3316.2616.30282,259
6/4/201416.2016.3016.1716.26497,966
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center