Pwsh DB Mult-Sc Shs DB Oil Index Fund $29.86

up +0.03


25/7/2014 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
7/30/201024.5525.1024.4725.01360,400
7/29/201024.5425.0324.5424.85304,300
7/28/201024.4524.5824.1624.4282,100
7/27/201025.0225.0324.3124.49186,300
7/26/201024.8825.0324.7924.91209,100
7/23/201024.7524.9724.7124.84608,300
7/22/201024.5724.9924.5524.91318,300
7/21/201024.5724.6024.1324.19115,900
7/20/201024.0124.4724.0024.4577,100
7/19/201024.3524.6524.0124.2369,000
7/16/201024.2124.2423.9124.09121,300
7/15/201024.4424.4523.9524.34133,200
7/14/201024.4424.7524.3324.41131,300
7/13/201024.3524.5824.3124.51326,000
7/12/201024.0824.2023.7623.88160,300
7/9/201024.1424.3523.9624.26294,300
7/8/201024.1324.3123.8724.29202,500
7/7/201023.4323.8423.4223.84593,300
7/6/201023.3523.5422.9123.21639,500
7/2/201023.2123.2822.7723.02305,500
7/1/201023.5623.5922.9523.19433,500
6/30/201023.9824.1923.6023.81216,400
6/29/201024.1724.1723.9124.00269,100
6/28/201024.8224.9024.6924.82223,900
6/25/201024.4924.9524.3624.95350,100
6/24/201024.2324.3424.0224.25204,400
6/23/201024.6624.6624.2024.21309,500
6/22/201025.0925.2324.9024.90246,200
6/21/201025.4925.5324.8825.10388,900
6/18/201025.0125.2724.9025.15181,900
6/17/201025.3125.3625.0225.11485,400
6/16/201024.9925.2924.8525.13418,200
6/15/201024.6224.9924.5724.99529,300
6/14/201024.8724.9324.4224.52329,500
6/11/201024.5124.7724.3224.59722,300
6/10/201024.6724.8624.5024.85417,500
6/9/201024.2224.4624.1724.23561,100
6/8/201023.8523.9923.6423.93843,000
6/7/201023.9224.1223.6123.76910,300
6/4/201024.4124.5123.6723.751,185,300
6/3/201024.4824.9924.1824.89731,900
6/2/201024.2724.6824.1424.58339,100
6/1/201024.4625.1624.0924.09844,700
5/28/201024.8725.0924.4524.74404,800
5/27/201024.3624.9824.3024.98840,100
5/26/201023.4023.9423.4023.70987,600
5/25/201022.5223.1922.4723.17976,700
5/24/201023.5223.6523.3323.401,029,600
5/21/201023.1723.7723.0423.44390,700
5/20/201023.5723.7823.0023.38552,600
5/19/201024.1724.4323.7524.37546,400
5/18/201025.1025.1524.1024.351,148,400
5/17/201025.0425.1024.3524.65503,100
5/14/201025.9826.0025.1125.32587,200
5/13/201026.4426.6726.2526.30879,000
5/12/201026.8827.0926.4226.79929,800
5/11/201026.8727.1926.6826.781,452,800
5/10/201027.1027.2526.6527.111,284,300
5/7/201026.6226.7626.0226.38781,200
5/6/201027.4528.3026.0026.76734,800
5/5/201027.7328.2727.6527.711,183,300
5/4/201029.3929.4328.6228.66250,500
5/3/201029.6130.0529.6129.83383,000
4/30/201029.4629.6329.2129.53162,400
4/29/201029.0529.3429.0529.23167,200
4/28/201028.4628.7128.2128.64185,200
4/27/201028.7328.9528.2528.25165,700
4/26/201029.0429.1728.8228.8884,700
4/23/201028.5029.1528.5029.13100,000
4/22/201028.3528.7128.0728.65252,300
4/21/201028.7128.8528.3828.69217,300
4/20/201028.4628.7228.4128.52203,600
4/19/201028.1528.3928.1128.39222,700
4/16/201029.0929.2328.6028.82150,600
4/15/201029.5229.5829.2929.4887,900
4/14/201028.9829.4128.8329.37132,300
4/13/201028.8828.9228.4528.82122,700
4/12/201028.9129.1928.8228.88193,900
4/9/201029.2129.2728.7328.94129,500
4/8/201028.8229.1228.6829.03243,100
4/7/201029.3829.4529.0429.121,323,500
4/6/201029.3129.4629.2429.40180,100
4/5/201028.9929.3828.9329.34199,400
4/1/201028.5628.7628.5428.76212,200
3/31/201028.1428.2927.8228.12187,300
3/30/201027.7927.9027.6427.8666,400
3/29/201027.4827.9527.4327.83178,500
3/26/201027.3227.3226.9427.1365,800
3/25/201027.4427.5327.1427.1457,200
3/24/201027.1727.3427.0527.1680,200
3/23/201027.4027.7127.3327.63121,800
3/22/201026.7927.6026.7127.54131,900
3/19/201027.7727.8127.1027.35106,700
3/18/201027.9028.0027.7227.80132,900
3/17/201027.9428.0927.6928.00147,900
3/16/201027.3627.7527.3127.64200,700
3/15/201027.2527.2526.8227.0976,300
3/12/201028.0028.0327.3327.53108,700
3/11/201027.7627.8827.6427.8661,300
3/10/201027.6328.1327.4427.76234,000
Trading Center