$27.46 -0.28 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund - NYSEARCA

Sep. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBO historical data

Date Open High Low Close Volume
9/17/201427.9028.0027.6527.74105,190
9/16/201427.5728.0427.5727.91111,585
9/15/201427.1527.4527.1327.40111,728
9/12/201427.5027.5827.2127.29178,620
9/11/201427.0127.6626.9727.5866,357
9/10/201427.3927.4027.0727.27114,971
9/9/201427.6627.6927.4827.5589,964
9/8/201427.4927.6827.4227.67123,790
9/5/201428.1528.1527.7127.92193,984
9/4/201428.1828.3028.0128.1641,294
9/3/201428.0728.4227.9328.30136,165
9/2/201428.0528.0827.5727.76133,766
8/29/201428.2828.4028.2028.40236,203
8/28/201428.1928.2328.0528.1688,322
8/27/201428.0728.1727.9228.05102,872
8/26/201428.1628.2127.9528.09108,610
8/25/201427.9328.0227.8827.9965,222
8/22/201427.9128.0527.8128.0099,502
8/21/201427.8928.1527.8628.0785,955
8/20/201427.8927.9427.8027.89116,305
8/19/201427.9727.9827.7027.83121,247
8/18/201428.0628.0727.8427.9866,986
8/15/201428.1828.4528.1428.3391,840
8/14/201428.6828.6928.0728.13232,173
8/13/201428.8028.9128.6428.8426,367
8/12/201428.7628.8528.6328.7419,540
8/11/201428.9529.1428.9328.9358,318
8/8/201429.0229.0328.8028.8986,758
8/7/201428.8729.0228.7528.9976,170
8/6/201428.9429.0128.7328.8088,399
8/5/201428.9128.9428.7428.8536,938
8/4/201428.8329.0628.8228.99207,299
8/1/201428.6928.8428.5928.7777,715
7/31/201429.1829.2028.8728.90108,793
7/30/201429.5929.5929.1429.2252,064
7/29/201429.4429.5329.4029.5219,861
7/28/201429.6829.7529.5029.6718,526
7/25/201429.6529.9029.6029.8611,421
7/24/201430.0030.0029.7729.8313,503
7/23/201429.9430.0329.9029.9625,330
7/22/201430.0230.0229.8429.8857,266
7/21/201429.7629.9929.7529.9764,202
7/18/201429.8029.8329.6229.6848,559
7/17/201429.8929.9129.5929.8028,257
7/16/201429.5429.7629.5429.63226,322
7/15/201429.4929.5529.3329.44106,735
7/14/201429.5729.8329.5229.8234,380
7/11/201429.8929.9329.5329.6133,423
7/10/201429.9030.1929.8930.1573,014
7/9/201430.0430.0529.8529.91143,577
7/8/201430.3630.3930.1130.2132,772
7/7/201430.4030.4330.2630.2827,104
7/3/201430.4930.4930.3430.3531,091
7/2/201430.6230.7430.4030.4347,518
7/1/201430.8230.8830.6030.752,083,570
6/30/201430.7730.8030.5730.7696,782
6/27/201430.8430.9030.7330.7954,064
6/26/201430.8330.8330.5930.7536,773
6/25/201430.8430.9930.7330.94192,638
6/24/201430.7230.8830.7230.8236,582
6/20/201430.8030.9030.7630.8253,031
6/19/201430.6630.8430.5730.6960,471
6/18/201430.6030.6530.5330.6072,550
6/17/201430.5230.6930.4230.4558,429
6/16/201430.4330.5530.4230.5354,505
6/13/201430.4530.5530.2930.3580,521
6/12/201430.2530.4530.2030.4369,491
6/11/201429.8729.9529.8329.8836,150
6/10/201429.8929.9129.6829.8581,516
6/9/201429.6429.8429.6329.7926,328
6/6/201429.5029.5029.3329.4548,077
6/5/201429.1929.4429.1729.4122,052
6/4/201429.6229.6829.3729.3839,173
6/3/201429.3829.4929.3329.4850,464
6/2/201429.3629.4029.2729.3646,947
5/30/201429.4029.5329.3729.4770,254
5/29/201429.5329.7929.5129.6851,655
5/28/201429.7729.7729.4529.4982,281
5/27/201429.7629.9129.0629.86102,634
5/23/201429.8429.9729.8129.9245,945
5/22/201429.8829.9029.7129.7989,403
5/21/201429.6029.9329.5829.75102,673
5/20/201429.2729.4429.1729.4426,541
5/19/201429.3129.3929.2429.3021,639
5/16/201429.0829.1729.0429.14203,469
5/15/201429.0729.0928.9228.9887,829
5/13/201428.8629.0228.7429.0121,872
5/12/201428.6828.7228.5928.6734,796
5/8/201428.4928.5528.4528.5334,538
5/7/201428.5128.6928.3628.6535,668
5/6/201428.3828.5228.2828.3028,731
5/5/201428.3428.3628.1428.2833,336
5/2/201428.3328.4628.2728.4020,216
5/1/201428.2028.3528.2028.3137,787
4/30/201428.3928.4628.3128.4676,949
4/29/201429.0429.0928.7628.7618,628
4/28/201428.7928.7928.5828.7617,343
4/25/201428.6928.7928.6728.7092,454
4/24/201429.1429.1729.0229.0831,434
4/23/201429.0629.1028.9028.92125,115
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center