$11.72 +0.20 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund - NYSEARCA

Sep. 2, 2015 | 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
9/1/201512.1812.1811.4511.52517,561
8/31/201511.6012.6511.3512.43636,430
8/28/201511.0611.8711.0611.73657,334
8/27/201510.4411.1410.4411.13445,738
8/26/201510.1910.2810.0710.22632,749
8/25/201510.2910.3010.0210.06490,487
8/24/20159.9710.219.829.90975,165
8/21/201510.6110.6510.3610.46329,237
8/20/201510.7610.8710.5610.56436,867
8/19/201511.1711.1910.7310.75866,525
8/18/201511.1511.3011.1211.17226,557
8/17/201511.3711.4111.1811.20177,127
8/14/201511.4311.4811.3011.31299,457
8/13/201511.4811.4811.3211.40386,331
8/12/201511.5011.6011.4011.56193,590
8/11/201511.5011.5311.3811.49354,448
8/10/201511.4411.7811.4311.73210,281
8/7/201511.5111.5611.3911.43469,656
8/6/201511.5511.6111.4611.61240,689
8/5/201511.8112.0511.5411.66371,762
8/4/201511.7911.8711.6711.79340,122
8/3/201511.8711.9711.6311.72586,871
7/31/201512.4112.4112.0312.08187,218
7/30/201512.4012.5112.3512.38130,484
7/29/201512.2112.5712.1812.43350,059
7/28/201512.1912.3812.1012.23239,082
7/27/201512.1812.2712.0812.08296,287
7/24/201512.4112.4112.2212.34182,771
7/23/201512.6412.6512.3512.39426,470
7/22/201512.7912.8612.5212.55189,420
7/21/201512.8413.0012.8112.92233,849
7/20/201512.8012.8712.7212.75340,094
7/17/201512.8912.9012.7212.88204,654
7/16/201513.0813.0812.8812.91203,118
7/15/201513.1613.3312.9613.03310,055
7/14/201513.1413.4713.1013.37217,513
7/13/201513.1813.4913.1613.29124,740
7/10/201513.3113.4013.1413.39207,360
7/9/201513.3113.4213.2013.31427,646
7/8/201513.1913.2512.8613.10280,402
7/7/201513.1213.3312.6813.25717,676
7/6/201513.6413.6513.1013.20730,847
7/2/201514.2414.3714.0614.08310,080
7/1/201514.4014.4014.1314.19206,139
6/30/201514.5014.6914.4614.60353,192
6/29/201514.4414.5014.3514.35200,869
6/26/201514.5714.7514.5214.6996,174
6/25/201514.7414.7414.6314.67735,079
6/24/201514.9415.0814.7414.82127,080
6/23/201514.7615.0814.7315.02144,110
6/22/201514.6914.9214.6214.84119,463
6/19/201514.7414.8014.6314.73138,943
6/18/201514.9215.0214.8114.94267,184
6/17/201515.0815.1414.6514.84318,481
6/16/201514.7614.8914.7514.84172,390
6/15/201514.5914.7914.5914.74171,828
6/12/201514.8514.9314.7614.7791,666
6/11/201515.0315.0414.8814.97323,474
6/10/201515.1415.1414.9115.01355,922
6/9/201514.8614.9314.8014.82262,318
6/8/201514.5414.6414.4314.53100,932
6/5/201514.1914.7314.1914.67329,162
6/4/201514.5714.6014.3414.42161,550
6/3/201514.8314.9514.6414.71253,824
6/2/201514.8314.9914.7714.97222,409
6/1/201514.7514.8214.5514.72186,853
5/29/201514.3314.8614.3314.74754,896
5/28/201514.1414.3114.0514.30261,274
5/27/201514.2814.4514.2014.25413,503
5/26/201514.5414.5814.3614.47364,952
5/22/201514.7214.8314.7014.81106,486
5/21/201514.8815.0314.8414.96350,967
5/20/201514.6814.7014.5514.611,753,230
5/19/201514.7414.7614.5014.52695,506
5/18/201515.0015.0714.8714.98175,645
5/15/201514.9415.1214.8715.08127,953
5/14/201515.3015.3315.0515.14274,430
5/13/201515.4215.4915.1615.161,580,010
5/12/201515.0915.4015.0715.23342,908
5/11/201515.0515.0914.8815.06222,330
5/8/201514.9815.0514.7615.01533,368
5/7/201515.3415.3414.8914.90418,557
5/6/201515.6015.7015.2915.30647,308
5/5/201515.4115.5015.3115.31255,114
5/4/201515.1415.2115.0615.21202,798
5/1/201515.1315.2315.0615.23207,037
4/30/201515.0415.2314.9815.18547,448
4/29/201514.9215.2014.9215.02692,043
4/28/201514.9315.0414.8614.88288,998
4/27/201515.0515.0914.8714.89381,145
4/24/201514.9215.0414.9014.98438,931
4/23/201514.8115.1214.8014.93657,847
4/22/201514.7214.8314.6214.74178,283
4/21/201514.8214.8914.6014.65296,536
4/20/201514.6814.9214.6814.831,941,090
4/17/201514.7314.8814.6014.73345,056
4/16/201514.6514.9514.5514.791,370,880
4/15/201514.2814.7414.2414.611,668,080
4/14/201514.2214.3114.1514.15373,111
4/13/201514.1814.2013.9814.11131,848
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!