$16.05 0.00 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund - NYSEARCA

Dec. 18, 2014 | 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
12/18/201416.7916.8415.8716.05768,832
12/17/201416.1917.3816.1516.521,644,750
12/16/201415.9216.8115.8416.49886,918
12/15/201417.0517.0816.2016.24534,484
12/12/201417.3417.3516.9117.031,035,450
12/11/201418.0018.2017.5817.61465,686
12/10/201418.4818.4817.8518.132,438,120
12/9/201418.5718.9518.5018.86325,317
12/8/201419.1419.5018.5818.65510,786
12/5/201419.6919.7419.3019.51376,874
12/4/201419.7519.9219.6119.82158,008
12/3/201420.0720.3019.8320.04378,911
12/2/201420.3220.3919.8220.04246,783
12/1/201419.9120.7019.7720.70508,849
11/28/201420.7420.7419.9420.03640,120
11/26/201421.9422.1421.8921.94368,004
11/25/201422.8122.8522.0122.04193,435
11/24/201422.7523.0022.5322.64216,639
11/21/201422.8722.9522.5922.92244,808
11/20/201422.4022.6522.3222.62325,483
11/19/201422.3422.4922.0722.22251,164
11/19/20140.250.250.240.24103,875
11/18/201422.4222.4522.1722.20279,881
11/17/201422.4422.6322.3622.57304,311
11/14/201422.3422.7722.2522.71221,042
11/13/201422.7822.8422.1122.28177,230
11/12/201423.0423.2922.9322.97223,587
11/11/201423.1423.3122.8723.1898,611
11/10/201423.8323.8323.0723.1184,005
11/7/201423.5023.7623.4223.48179,314
11/6/201423.2723.4023.0823.35207,323
11/5/201423.1523.7123.1323.63272,613
11/4/201423.1923.1922.8023.09269,014
11/3/201424.1024.1823.4123.49182,888
10/31/201423.8324.1823.7624.18162,374
10/30/201424.3924.4124.1424.2383,552
10/29/201424.6024.7824.4624.64249,756
10/28/201424.1824.3424.0424.28142,843
10/27/201423.8324.2223.7124.13217,362
10/24/201424.2324.3424.0224.3494,872
10/23/201424.3224.5924.2124.46292,951
10/22/201424.7424.7423.9524.00265,608
10/21/201424.6924.8024.3124.60260,142
10/20/201424.4324.5224.0724.46338,591
10/17/201424.6324.8724.4024.63278,999
10/16/201423.8225.1123.6824.47732,545
10/15/201424.0524.3023.8124.07404,812
10/14/201425.0425.0424.0824.22196,547
10/13/201425.2025.4324.9925.1689,059
10/10/201425.2825.5924.9925.39335,600
10/9/201425.7625.7825.2125.28382,437
10/8/201425.9726.0825.7426.01121,146
10/7/201426.5626.5726.2426.3179,202
10/6/201426.4526.7826.2126.7369,883
10/3/201426.7126.7826.3126.4766,362
10/2/201426.4526.9326.3126.91191,378
10/1/201427.2227.4926.5026.87150,622
9/30/201427.9127.9326.9427.13339,368
9/29/201427.5827.9727.5827.94648,208
9/26/201427.5727.8027.5427.7471,766
9/25/201427.7127.7327.3927.5347,959
9/24/201427.2927.7227.1427.65124,001
9/23/201427.2027.4327.1327.2526,358
9/22/201427.3327.3527.0227.1357,868
9/19/201427.3827.5527.3027.4337,721
9/18/201427.8427.8727.4327.4671,030
9/17/201427.9028.0027.6527.74105,190
9/16/201427.5728.0427.5727.91111,585
9/15/201427.1527.4527.1327.40111,728
9/12/201427.5027.5827.2127.29178,620
9/11/201427.0127.6626.9727.5866,357
9/10/201427.3927.4027.0727.27114,971
9/9/201427.6627.6927.4827.5589,964
9/8/201427.4927.6827.4227.67123,790
9/5/201428.1528.1527.7127.92193,984
9/4/201428.1828.3028.0128.1641,294
9/3/201428.0728.4227.9328.30136,165
9/2/201428.0528.0827.5727.76133,766
8/29/201428.2828.4028.2028.40236,203
8/28/201428.1928.2328.0528.1688,322
8/27/201428.0728.1727.9228.05102,872
8/26/201428.1628.2127.9528.09108,610
8/25/201427.9328.0227.8827.9965,222
8/22/201427.9128.0527.8128.0099,502
8/21/201427.8928.1527.8628.0785,955
8/20/201427.8927.9427.8027.89116,305
8/19/201427.9727.9827.7027.83121,247
8/18/201428.0628.0727.8427.9866,986
8/15/201428.1828.4528.1428.3391,840
8/14/201428.6828.6928.0728.13232,173
8/13/201428.8028.9128.6428.8426,367
8/12/201428.7628.8528.6328.7419,540
8/11/201428.9529.1428.9328.9358,318
8/8/201429.0229.0328.8028.8986,758
8/7/201428.8729.0228.7528.9976,170
8/6/201428.9429.0128.7328.8088,399
8/5/201428.9128.9428.7428.8536,938
8/4/201428.8329.0628.8228.99207,299
8/1/201428.6928.8428.5928.7777,715
7/31/201429.1829.2028.8728.90108,793
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center