$9.22 +0.01 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund -

Jan. 19, 2017 | 03:59 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
1/18/20179.249.379.169.21228,569
1/17/20179.599.599.429.43331,513
1/13/20179.469.529.399.4285,315
1/12/20179.589.599.499.53210,248
1/11/20179.259.489.159.40463,647
1/10/20179.389.409.149.16416,158
1/9/20179.509.519.339.35745,362
1/6/20179.719.749.609.64279,539
1/5/20179.669.749.519.65426,573
1/4/20179.459.609.409.57233,235
1/3/20179.889.919.399.46292,899
12/30/20169.639.689.639.68231,412
12/29/20169.719.769.669.67339,932
12/28/20169.729.769.699.71449,815
12/27/20169.619.729.619.69208,553
12/23/20169.469.559.469.5581,308
12/22/20169.489.579.469.47367,956
12/21/20169.609.629.439.44343,591
12/20/20169.649.679.569.58372,169
12/19/20169.509.579.479.50467,339
12/16/20169.459.569.429.55274,277
12/15/20169.269.459.259.39344,741
12/14/20169.579.679.359.37721,296
12/13/20169.749.749.609.67509,548
12/12/20169.799.849.559.581,483,800
12/9/20169.449.459.389.42236,480
12/8/20169.249.359.199.34297,375
12/7/20169.239.319.199.19789,240
12/6/20169.289.379.269.31582,213
12/5/20169.559.589.379.40663,943
12/2/20169.399.479.339.431,104,880
12/1/20169.309.469.279.311,133,860
11/30/20168.799.148.799.00805,332
11/29/20168.358.398.268.32274,281
11/28/20168.658.748.578.61631,506
11/25/20168.688.708.508.54135,820
11/23/20168.748.878.718.80219,699
11/21/20168.708.878.688.87267,834
11/18/20168.438.498.328.48249,116
11/17/20168.548.588.328.33458,917
11/16/20168.428.548.308.39395,398
11/15/20168.288.518.278.47504,858
11/14/20168.038.117.898.11739,695
11/11/20168.138.158.038.06213,604
11/10/20168.318.388.278.28465,741
11/9/20168.328.498.258.46533,759
11/8/20168.248.388.218.29527,048
11/7/20168.228.318.148.311,098,560
11/4/20168.168.278.068.16541,892
11/3/20168.368.398.198.25380,620
11/2/20168.458.488.308.40449,116
11/1/20168.678.688.488.60210,644
10/31/20168.828.848.578.57191,988
10/28/20169.029.118.918.95758,355
10/27/20169.119.159.079.11195,634
10/26/20169.019.188.979.01788,688
10/25/20169.229.279.139.15146,264
10/24/20169.239.289.129.2885,089
10/21/20169.239.319.199.3098,081
10/20/20169.269.279.209.22134,845
10/19/20169.329.489.329.38503,437
10/18/20169.269.289.159.24153,059
10/17/20169.219.219.119.17173,314
10/14/20169.259.269.169.23248,006
10/13/20169.209.289.089.25641,740
10/12/20169.259.279.189.22422,449
10/11/20169.419.449.269.32550,039
10/10/20169.319.519.319.40556,559
10/7/20169.299.309.129.16461,623
10/6/20169.289.339.229.30464,192
10/5/20169.189.239.119.17964,764
10/4/20169.099.098.999.03186,710
10/3/20168.959.088.879.01379,162
9/30/20168.908.938.848.87464,744
9/29/20168.768.948.738.82278,042
9/28/20168.418.798.278.66977,396
9/27/20168.318.388.248.28602,995
9/26/20168.458.598.448.50236,027
9/23/20168.558.618.268.32301,868
9/22/20168.588.628.558.59275,698
9/21/20168.388.478.358.47215,752
9/20/20168.148.318.128.27277,569
9/19/20168.278.408.238.23124,842
9/16/20168.198.308.188.25354,301
9/15/20168.318.448.258.35388,510
9/14/20168.418.538.268.27254,483
9/13/20168.588.638.488.49519,595
9/12/20168.508.748.488.66277,870
9/9/20168.808.828.638.63728,940
9/8/20168.759.018.678.961,178,290
9/7/20168.508.628.438.62403,388
9/6/20168.348.508.318.49397,194
9/2/20168.338.418.308.36470,698
9/1/20168.308.358.138.22494,919
8/31/20168.658.678.408.431,379,580
8/30/20168.898.918.708.74202,012
8/29/20168.838.898.818.84216,168
8/26/20168.929.128.868.94191,524
8/25/20168.818.948.788.92198,166
8/24/20168.898.978.788.81491,445
  • Showing 1-100 of 1,235 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center