$12.38 0.00 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund - NYSEARCA

Jul. 30, 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
10/15/201025.8525.9325.3525.55230,837
10/14/201025.9626.2225.7525.90350,743
10/13/201026.0126.2025.9626.03178,322
10/12/201025.9025.9225.6125.77188,860
10/11/201025.8225.9625.7425.8474,721
10/8/201025.6526.0525.6225.95208,403
10/7/201026.2726.2725.5025.54465,752
10/6/201026.0826.3925.9826.09523,865
10/5/201025.7826.0725.6725.98938,534
10/4/201025.7725.8825.5725.66843,506
10/1/201025.7125.8125.4725.761,655,940
9/30/201025.1925.4324.9825.30335,748
9/29/201024.5224.9924.3524.97173,188
9/28/201024.4124.6024.2924.47111,028
9/27/201024.5024.5024.1024.3274,129
9/24/201024.3224.6024.3024.5092,203
9/23/201024.0024.3923.9724.20119,474
9/22/201024.4524.5024.1024.20161,686
9/21/201024.6924.7324.2724.27318,643
9/20/201024.4224.8524.3624.69104,826
9/17/201024.5324.5824.1324.3887,045
9/16/201024.7024.7524.3124.40234,213
9/15/201024.6724.8124.6024.69211,403
9/14/201024.7725.0024.6224.74318,749
9/13/201024.7624.8824.6924.80210,918
9/10/201024.3024.6024.2424.53114,262
9/9/201024.7724.8424.3024.33127,310
9/8/201024.5424.8224.5224.61115,089
9/7/201024.2624.6824.0024.44137,073
9/3/201024.5224.5723.9824.35431,348
9/2/201024.0924.4824.0224.43144,211
9/1/201024.1524.3824.1224.32271,691
8/31/201024.2724.4023.6623.75354,800
8/30/201024.2924.4224.2224.24183,000
8/27/201023.9424.4423.6324.44637,000
8/26/201023.6823.9323.6423.79993,500
8/25/201022.9923.4222.8023.42786,100
8/24/201023.1823.2723.0123.04504,300
8/23/201023.6023.7823.3023.35218,000
8/20/201023.6923.7123.5023.67623,900
8/19/201024.0724.0923.7523.84340,200
8/18/201024.1424.3623.9324.20691,900
8/17/201024.2824.5424.2124.33532,000
8/16/201023.9124.0423.8423.96545,400
8/13/201023.9824.1223.8424.02157,400
8/12/201024.2724.4723.9724.02241,900
8/11/201025.2025.2024.7124.72176,600
8/10/201025.3625.6125.1625.45169,300
8/9/201025.7025.8925.5825.86116,900
8/6/201025.5425.8625.3525.61480,700
8/5/201025.6725.8425.6525.80426,000
8/4/201025.9526.1025.7725.89729,700
8/3/201025.8125.9825.6525.91833,000
8/2/201025.5925.7925.5125.66398,300
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!