$7.53 -0.01 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund - NYSEARCA

Feb. 5, 2016 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBO historical data

Date Open High Low Close Volume
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
11/12/201510.7210.9010.6210.66430,568
11/11/201511.2011.2110.8810.91289,199
11/10/201511.1111.3011.1111.18123,549
11/9/201511.2111.2811.0811.18183,253
11/6/201511.2811.3311.1911.24202,228
11/5/201511.4811.5911.3711.39219,189
11/4/201511.9011.9411.5611.62225,708
11/3/201511.7312.0511.7011.97232,307
10/30/201511.4611.7311.4011.59158,341
10/29/201511.4811.6511.4211.42222,277
10/28/201510.9811.5110.9511.51592,027
10/27/201510.8010.8810.7410.86443,378
10/26/201511.1611.1611.0211.03441,589
10/23/201511.1811.2811.1111.20562,079
10/22/201511.3911.4611.2311.39173,052
10/21/201511.3311.4311.1911.27161,761
10/20/201511.4911.6311.4011.47202,297
10/19/201511.5911.6411.4811.54175,174
10/16/201511.8711.8911.6311.82132,055
10/15/201511.5311.7711.4111.76185,809
10/14/201511.6411.7511.5511.73492,121
10/13/201511.7612.0611.6511.67253,995
10/12/201512.3212.3211.7611.82412,864
10/9/201512.3312.4512.2412.29709,841
10/8/201512.1312.4212.0912.36196,198
10/7/201512.2912.3611.9712.06362,164
10/6/201511.7512.1611.7312.14145,353
10/5/201511.6311.7311.5511.65229,910
10/2/201511.0511.4311.0211.42122,928
10/1/201511.6511.7011.1711.24203,990
9/30/201511.2211.4111.1811.35269,226
9/29/201511.2011.3711.1911.25312,044
9/28/201511.1711.2911.0911.10117,018
9/25/201511.4811.5911.3311.42306,698
9/24/201511.1611.3811.1511.37223,920
9/23/201511.7111.8311.2411.30196,540
9/22/201511.4511.6511.4011.5998,852
9/21/201511.5311.7011.4811.62144,567
9/18/201511.4711.5611.1911.30529,512
9/17/201511.8111.8911.6211.6991,973
9/16/201511.5211.8811.4311.81172,054
9/15/201511.2011.3311.1511.32169,615
9/14/201511.2311.2811.0911.11211,741
9/11/201511.3811.5311.2311.40408,001
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center