$13.19 -0.89 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund - NYSEARCA

Jul. 6, 2015 | 02:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBO historical data

Date Open High Low Close Volume
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
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
  • 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!