Pwsh DB Mult-Sc Shs DB Oil Index Fund $29.52

down -0.15


29/7/2014 04:00 PM  |  NYSEARCA : DBO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBO historical data

Date Open High Low Close Volume
7/29/201429.4429.5329.4029.5219,861
7/28/201429.6829.7529.5029.6718,526
7/25/201429.6529.9029.6029.8611,421
7/24/201430.0030.0029.7729.8313,503
7/23/201429.9430.0329.9029.9625,330
7/22/201430.0230.0229.8429.8857,266
7/21/201429.7629.9929.7529.9764,202
7/18/201429.8029.8329.6229.6848,559
7/17/201429.8929.9129.5929.8028,257
7/16/201429.5429.7629.5429.63226,322
7/15/201429.4929.5529.3329.44106,735
7/14/201429.5729.8329.5229.8234,380
7/11/201429.8929.9329.5329.6133,423
7/10/201429.9030.1929.8930.1573,014
7/9/201430.0430.0529.8529.91143,577
7/8/201430.3630.3930.1130.2132,772
7/7/201430.4030.4330.2630.2827,104
7/3/201430.4930.4930.3430.3531,091
7/2/201430.6230.7430.4030.4347,518
7/1/201430.8230.8830.6030.752,083,570
6/30/201430.7730.8030.5730.7696,782
6/27/201430.8430.9030.7330.7954,064
6/26/201430.8330.8330.5930.7536,773
6/25/201430.8430.9930.7330.94192,638
6/24/201430.7230.8830.7230.8236,582
6/20/201430.8030.9030.7630.8253,031
6/19/201430.6630.8430.5730.6960,471
6/18/201430.6030.6530.5330.6072,550
6/17/201430.5230.6930.4230.4558,429
6/16/201430.4330.5530.4230.5354,505
6/13/201430.4530.5530.2930.3580,521
6/12/201430.2530.4530.2030.4369,491
6/11/201429.8729.9529.8329.8836,150
6/10/201429.8929.9129.6829.8581,516
6/9/201429.6429.8429.6329.7926,328
6/6/201429.5029.5029.3329.4548,077
6/5/201429.1929.4429.1729.4122,052
6/4/201429.6229.6829.3729.3839,173
6/3/201429.3829.4929.3329.4850,464
6/2/201429.3629.4029.2729.3646,947
5/30/201429.4029.5329.3729.4770,254
5/29/201429.5329.7929.5129.6851,655
5/28/201429.7729.7729.4529.4982,281
5/27/201429.7629.9129.0629.86102,634
5/23/201429.8429.9729.8129.9245,945
5/22/201429.8829.9029.7129.7989,403
5/21/201429.6029.9329.5829.75102,673
5/20/201429.2729.4429.1729.4426,541
5/19/201429.3129.3929.2429.3021,639
5/16/201429.0829.1729.0429.14203,469
5/15/201429.0729.0928.9228.9887,829
5/13/201428.8629.0228.7429.0121,872
5/12/201428.6828.7228.5928.6734,796
5/8/201428.4928.5528.4528.5334,538
5/7/201428.5128.6928.3628.6535,668
5/6/201428.3828.5228.2828.3028,731
5/5/201428.3428.3628.1428.2833,336
5/2/201428.3328.4628.2728.4020,216
5/1/201428.2028.3528.2028.3137,787
4/30/201428.3928.4628.3128.4676,949
4/29/201429.0429.0928.7628.7618,628
4/28/201428.7928.7928.5828.7617,343
4/25/201428.6928.7928.6728.7092,454
4/24/201429.1429.1729.0229.0831,434
4/23/201429.0629.1028.9028.92125,115
4/22/201429.1229.1528.9229.00163,334
4/21/201429.3929.5029.3829.43118,663
4/17/201429.3529.5529.3029.4756,309
4/16/201429.5729.5729.1929.32105,266
4/15/201429.2629.3529.2229.2445,448
4/14/201429.1929.3529.1729.2420,736
4/11/201429.0829.3029.0229.0238,585
4/10/201429.1129.1529.0429.0637,446
4/9/201429.0029.2128.9329.1159,244
4/8/201428.5928.9628.5028.9048,766
4/7/201428.3828.6228.2828.4424,801
4/4/201428.6028.6928.5328.5722,492
4/3/201428.0828.3628.0428.3419,934
4/2/201428.0328.1227.9028.0143,001
4/1/201428.5428.5628.0328.0593,985
3/31/201428.6628.7228.4728.6267,059
3/28/201428.7728.8028.6228.6494,621
3/27/201428.5328.6528.5128.5682,561
3/26/201428.1628.3028.0728.2336,027
3/25/201428.1528.2527.8928.0231,261
3/24/201428.2328.2727.9828.0130,313
3/21/201427.9428.2527.9428.0632,551
3/20/201427.7427.8827.6227.7933,495
3/19/201427.7628.1927.6527.78590,795
3/18/201427.6227.8427.6227.8147,944
3/17/201427.7427.7727.4427.5547,658
3/14/201427.8227.9327.7627.9159,120
3/13/201427.6827.7527.5527.7271,745
3/12/201427.6127.7927.5127.7445,859
3/11/201428.3228.3728.0328.0446,399
3/10/201428.3428.4428.2928.3644,117
3/7/201428.6428.8028.6428.7348,485
3/6/201428.2728.6228.1528.57127,703
3/5/201428.7828.8028.3028.31489,149
3/4/201428.9628.9728.7928.85116,869
Trading Center