$8.24 -0.08 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund -

May. 4, 2016 | 01:47 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBO historical data

Date Open High Low Close Volume
5/3/20168.348.378.268.32584,414
5/2/20168.598.598.428.44399,169
4/29/20168.738.768.548.60521,101
4/28/20168.598.698.568.60350,699
4/27/20168.508.638.358.57852,152
4/26/20168.318.438.318.37215,366
4/25/20168.358.368.208.26354,628
4/22/20168.298.408.298.32438,702
4/21/20168.258.318.148.25668,156
4/20/20167.968.367.948.27392,352
4/19/20167.978.167.978.08454,722
4/18/20167.697.977.657.91443,950
4/15/20167.967.987.857.93849,943
4/14/20168.188.218.058.102,020,330
4/13/20168.178.258.108.16303,617
3/17/20167.888.017.867.96550,424
3/16/20167.717.847.717.80448,877
3/15/20167.637.637.547.59369,457
3/14/20167.737.767.677.69686,165
3/11/20167.887.947.807.88890,113
3/10/20167.817.877.757.83559,645
3/9/20167.807.957.777.89605,376
3/8/20167.937.937.667.662,556,910
3/7/20167.727.997.727.941,326,310
3/4/20167.487.707.417.69851,987
3/3/20167.337.457.297.42630,347
3/2/20167.347.457.287.40608,719
3/1/20167.387.497.317.39501,942
2/29/20167.307.417.287.38602,553
2/26/20167.447.447.167.24595,951
2/25/20167.197.347.077.29515,621
2/24/20167.007.286.967.25936,514
2/23/20167.287.287.047.124,319,760
2/22/20167.327.367.297.33794,049
2/19/20167.187.217.067.16958,284
2/18/20167.477.477.217.22826,928
2/17/20167.187.437.167.371,191,690
2/16/20167.277.277.027.071,421,760
2/12/20167.057.306.997.201,264,160
2/11/20166.857.056.797.043,271,320
2/10/20166.887.116.856.94963,241
2/9/20167.207.266.816.952,673,290
2/8/20167.437.437.247.263,180,340
2/5/20167.537.647.397.47829,768
2/4/20167.797.837.497.541,494,150
2/3/20167.107.667.077.662,449,430
2/2/20167.207.297.097.103,907,360
2/1/20167.727.757.447.45741,704
1/29/20168.108.177.768.002,876,070
1/28/20168.098.167.788.021,805,600
1/27/20167.367.807.287.583,502,730
1/26/20167.307.707.257.441,370,830
1/25/20167.417.537.077.081,491,700
1/22/20167.527.687.437.684,285,060
1/21/20166.707.186.667.072,269,920
1/20/20166.926.926.556.801,725,400
1/19/20167.237.256.997.041,157,270
1/15/20167.287.357.157.282,266,180
1/14/20167.577.737.497.641,221,280
1/13/20167.707.767.397.502,287,150
1/12/20167.807.847.387.60862,738
1/11/20168.058.067.627.661,508,810
1/8/20168.238.278.048.091,363,960
1/7/20168.198.428.168.19878,961
1/6/20168.538.648.358.381,324,850
1/5/20168.918.968.808.80243,325
1/4/20169.269.398.929.07703,169
12/31/20158.929.238.909.051,109,300
12/30/20159.009.048.918.99380,068
12/29/20159.149.259.149.25323,757
12/28/20159.079.078.968.98550,340
12/24/20159.279.309.219.28160,383
12/23/20159.029.248.989.221,748,980
12/22/20158.748.888.748.82383,746
12/21/20158.738.818.688.73420,093
12/18/20158.909.058.778.812,215,360
12/17/20159.009.048.858.866,434,610
12/16/20159.259.308.989.06808,410
12/15/20159.319.549.259.35401,392
12/14/20159.069.309.019.211,017,630
12/11/20159.369.369.109.171,632,410
12/10/20159.459.549.399.391,296,410
12/9/20159.639.919.409.532,275,580
12/8/20159.519.819.479.58717,737
12/7/20159.879.919.619.65542,604
12/4/201510.1210.2610.0610.16681,956
12/3/201510.2810.5310.1610.39240,279
12/2/201510.3210.5210.0810.13425,879
12/1/201510.4710.5410.3410.43270,480
11/30/201510.6310.7010.4210.46517,758
11/27/201510.6310.6410.5310.56345,737
11/25/201510.6610.8410.5510.82219,257
11/24/201510.7910.9310.7210.83323,863
11/23/201510.4210.7210.4210.55451,418
11/20/201510.4510.7110.3910.48242,538
11/19/201510.4310.5110.3910.45269,694
11/18/201510.5310.5610.3210.49515,134
11/17/201510.5410.5610.3610.42386,123
11/16/201510.4010.7210.2510.71698,258
11/13/201510.5310.5610.3510.42740,960
  • Showing 1-100 of 1,236 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center