Pwsh DB Mult-Sc Shs DB Base Metals Index Fund $17.86

down 0.00


20/8/2014 03:59 PM  |  NYSEARCA : DBB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBB historical data

Date Open High Low Close Volume
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
6/3/201416.3916.4816.3816.43602,228
6/2/201416.4116.5016.4016.491,205,930
5/30/201416.3416.3516.2316.27857,158
5/29/201416.3116.3716.2416.3468,130
5/28/201416.3716.4216.3316.3768,335
5/27/201416.4016.4316.3516.35140,390
5/23/201416.3416.3916.3216.3397,684
5/22/201416.2216.2416.1716.1831,088
5/21/201415.9916.0715.9516.0650,107
5/20/201416.0816.1316.0416.1054,756
5/19/201416.1816.2116.1616.16129,780
5/16/201416.1316.1616.0216.08254,811
5/15/201416.2316.2316.0416.053,683,000
5/13/201416.2116.2116.1116.1448,973
5/12/201416.1616.2316.1516.23114,028
5/8/201415.8715.9315.8615.9233,548
5/7/201415.8915.9715.8415.88271,452
5/6/201415.9816.0315.9715.9763,559
5/5/201416.0016.0015.9015.9578,962
5/2/201415.8316.0415.8316.04226,139
5/1/201415.8215.9215.8215.8785,947
4/30/201416.1316.1415.9515.99181,216
4/29/201416.1516.1716.1016.1679,864
4/28/201416.2016.3116.1916.2226,105
4/25/201416.3216.3416.2416.2841,146
4/24/201416.4016.4516.3416.3738,049
4/23/201416.2416.3216.2016.2460,457
4/22/201416.3316.4116.3116.3765,182
4/21/201416.1916.2616.1816.2461,572
4/17/201416.1816.2716.1816.2457,361
4/16/201416.2516.3016.2016.2140,813
4/15/201416.1016.1216.0416.0846,425
4/14/201416.2616.2916.2116.2435,606
4/11/201416.2216.2416.1216.1749,565
4/10/201416.1916.2616.1816.2340,787
4/9/201415.9716.1915.9616.13138,946
4/8/201415.9516.0715.9416.0661,794
4/7/201415.9316.0515.7515.9443,696
4/4/201416.1116.1115.9315.9635,695
4/3/201415.9015.9915.9015.9539,908
4/2/201416.0016.0315.8715.87626,779
4/1/201415.7915.8915.7915.8826,739
3/31/201415.8715.9415.8415.8768,067
3/28/201415.7815.8415.7415.78164,021
3/27/201415.5515.6015.5415.5939,403
3/26/201415.6115.6515.4715.5171,317
Trading Center