$8.06 +0.10 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund -

Jul. 29, 2016 | 04:00 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
7/29/20167.948.087.908.06588,795
7/28/20168.088.097.957.96658,696
7/27/20168.278.328.068.09483,689
7/26/20168.308.338.238.28261,140
7/25/20168.358.368.298.31168,708
7/22/20168.538.548.398.47302,640
7/21/20168.728.778.558.56277,016
7/20/20168.628.828.588.76396,235
7/19/20168.758.768.698.7386,892
7/18/20168.738.768.668.75153,622
7/15/20168.888.918.808.8585,334
7/14/20168.758.858.708.80167,402
7/13/20168.928.958.648.701,312,740
7/12/20168.959.068.859.01312,706
7/11/20168.768.808.658.67388,863
7/8/20168.748.778.638.71236,783
7/7/20169.169.188.618.68404,826
7/6/20168.879.108.839.06383,152
7/5/20169.049.078.868.95501,095
7/1/20169.129.349.129.34262,356
6/30/20169.259.329.129.16380,947
6/29/20169.119.449.119.34276,089
6/28/20168.999.098.899.08156,907
6/27/20168.838.858.698.85277,410
6/24/20168.939.058.928.95447,442
6/23/20169.329.399.249.37333,656
6/22/20169.359.379.089.20185,719
6/21/20169.169.309.119.28304,939
6/20/20169.169.289.139.25305,932
6/17/20168.889.058.869.05128,770
6/16/20168.858.868.678.68359,047
6/15/20168.969.108.878.92270,568
6/14/20169.099.139.039.03405,557
6/13/20169.109.249.099.13304,240
6/10/20169.279.339.199.20235,902
6/9/20169.359.459.359.43193,355
6/8/20169.459.529.419.52312,270
6/7/20169.269.369.249.361,012,150
6/6/20169.189.229.129.21267,100
6/3/20169.109.128.999.06272,537
6/2/20168.989.168.959.07262,449
6/1/20168.939.138.899.12358,747
5/31/20169.149.259.039.06721,618
5/27/20169.049.179.029.15204,080
5/26/20169.209.209.079.09525,456
5/25/20169.059.168.999.16347,194
5/24/20168.929.028.909.00264,325
5/23/20168.798.928.798.91149,329
5/20/20168.969.018.868.96116,400
5/19/20168.858.988.758.95630,335
5/18/20169.019.108.918.92615,642
5/17/20168.939.058.909.05378,635
5/16/20168.918.968.898.93156,479
5/13/20168.768.798.708.72345,617
5/12/20168.828.838.648.801,647,590
5/11/20168.468.778.438.74304,766
5/10/20168.328.508.318.50171,906
5/9/20168.358.398.228.23256,736
5/6/20168.308.538.278.44374,216
5/5/20168.568.578.318.35358,476
5/4/20168.408.468.228.30651,205
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
  • Showing 1-100 of 1,236 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center