$14.81 -0.15 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund - NYSEARCA

May. 22, 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
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
4/10/201513.9814.0613.9413.99166,436
4/9/201513.8714.0513.7913.82143,935
4/8/201514.0414.0513.6313.75378,645
4/7/201513.9714.2613.9114.12343,562
4/6/201513.8114.1313.7214.05275,254
4/2/201513.6013.7713.4213.63241,701
4/1/201513.5413.9513.4813.80228,358
3/31/201513.5113.6613.4413.49193,224
3/30/201513.6613.7313.4713.64354,379
3/27/201513.9613.9813.4913.49425,595
3/26/201513.9614.1113.8414.04927,915
3/25/201513.5413.7613.4013.60381,815
3/24/201513.5013.5313.3513.43331,193
3/23/201513.3613.5413.3213.48673,168
3/20/201513.3513.4913.3013.39480,675
3/19/201513.1213.2913.0513.17898,008
3/18/201512.9013.6812.8613.667,476,690
3/17/201513.0913.2213.0013.02910,285
3/16/201513.3513.3613.0313.311,201,330
3/13/201513.7613.7913.4513.481,523,160
3/11/201513.8814.0013.7313.97852,201
3/10/201513.9414.0713.8113.90552,914
3/9/201514.2514.3814.1214.18473,905
3/6/201514.4414.5114.1714.32365,649
3/5/201514.5714.6014.4214.49426,400
3/4/201514.6314.6314.4214.55511,631
3/3/201514.6014.7714.5314.68352,335
3/2/201514.5014.7314.4314.51611,980
2/27/201514.5914.7414.4514.63910,212
2/26/201514.5714.6814.2914.42507,234
2/25/201514.5014.8014.4014.74808,116
2/24/201514.4614.5014.2914.31459,060
2/23/201514.2914.5514.2114.32542,656
2/20/201514.4414.5514.2914.40494,643
2/19/201514.1314.6014.1014.45709,050
2/18/201514.8214.9214.5414.60442,166
2/17/201514.8815.1114.5814.90484,975
2/13/201515.0315.1214.8314.88925,858
2/12/201514.7414.9014.6314.80780,232
2/11/201514.3914.5814.1314.48818,338
2/10/201514.9714.9714.5014.67666,923
2/9/201514.9415.1814.8114.98862,517
2/6/201514.6315.0914.5814.761,150,100
2/5/201514.2114.8814.2114.562,264,150
2/4/201514.9314.9313.8314.091,872,700
2/3/201514.5315.6114.4715.091,928,560
2/2/201514.0614.3013.6914.271,728,450
1/30/201512.7113.8012.7013.621,209,980
1/29/201512.7612.7712.3512.651,039,710
1/28/201512.9013.0012.5112.572,245,510
1/27/201512.8613.2612.8413.111,420,000
1/26/201512.9413.2212.8112.821,319,200
1/23/201513.0613.3012.8912.941,504,680
1/22/201513.6113.6913.0613.271,710,410
1/21/201513.5113.7613.4313.57780,752
1/20/201513.4913.6013.2213.321,124,280
1/16/201513.5414.1013.5014.04871,849
1/15/201514.1714.2313.2613.30791,526
1/14/201513.2714.1513.1513.99769,362
1/13/201513.1313.5213.0013.43775,736
1/12/201513.5413.5713.2513.27759,584
1/9/201514.0914.2013.6514.00742,866
1/8/201513.9914.3513.8014.20978,405
1/6/201514.2314.3213.7513.82901,417
1/5/201514.8414.8614.4214.43847,986
1/2/201515.3915.6715.1515.28329,613
12/31/201415.4315.7415.2615.701,068,450
12/30/201415.7015.8415.5515.65571,919
12/29/201416.1816.2215.4115.66489,088
12/26/201416.4016.4015.9316.06504,919
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center