$11.55 +0.42 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund - NYSEARCA

Aug. 28, 2015 | 10:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBO historical data

Date Open High Low Close Volume
4/7/201513.9714.2613.9114.12343,562
4/6/201513.8114.1313.7214.05275,254
4/2/201513.6013.7713.4213.63241,701
4/1/201513.5413.9513.4813.80228,358
3/31/201513.5113.6613.4413.49193,224
3/30/201513.6613.7313.4713.64354,379
3/27/201513.9613.9813.4913.49425,595
3/26/201513.9614.1113.8414.04927,915
3/25/201513.5413.7613.4013.60381,815
3/24/201513.5013.5313.3513.43331,193
3/23/201513.3613.5413.3213.48673,168
3/20/201513.3513.4913.3013.39480,675
3/19/201513.1213.2913.0513.17898,008
3/18/201512.9013.6812.8613.667,476,690
3/17/201513.0913.2213.0013.02910,285
3/16/201513.3513.3613.0313.311,201,330
3/13/201513.7613.7913.4513.481,523,160
3/11/201513.8814.0013.7313.97852,201
3/10/201513.9414.0713.8113.90552,914
3/9/201514.2514.3814.1214.18473,905
3/6/201514.4414.5114.1714.32365,649
3/5/201514.5714.6014.4214.49426,400
3/4/201514.6314.6314.4214.55511,631
3/3/201514.6014.7714.5314.68352,335
3/2/201514.5014.7314.4314.51611,980
2/27/201514.5914.7414.4514.63910,212
2/26/201514.5714.6814.2914.42507,234
2/25/201514.5014.8014.4014.74808,116
2/24/201514.4614.5014.2914.31459,060
2/23/201514.2914.5514.2114.32542,656
2/20/201514.4414.5514.2914.40494,643
2/19/201514.1314.6014.1014.45709,050
2/18/201514.8214.9214.5414.60442,166
2/17/201514.8815.1114.5814.90484,975
2/13/201515.0315.1214.8314.88925,858
2/12/201514.7414.9014.6314.80780,232
2/11/201514.3914.5814.1314.48818,338
2/10/201514.9714.9714.5014.67666,923
2/9/201514.9415.1814.8114.98862,517
2/6/201514.6315.0914.5814.761,150,100
2/5/201514.2114.8814.2114.562,264,150
2/4/201514.9314.9313.8314.091,872,700
2/3/201514.5315.6114.4715.091,928,560
2/2/201514.0614.3013.6914.271,728,450
1/30/201512.7113.8012.7013.621,209,980
1/29/201512.7612.7712.3512.651,039,710
1/28/201512.9013.0012.5112.572,245,510
1/27/201512.8613.2612.8413.111,420,000
1/26/201512.9413.2212.8112.821,319,200
1/23/201513.0613.3012.8912.941,504,680
1/22/201513.6113.6913.0613.271,710,410
1/21/201513.5113.7613.4313.57780,752
1/20/201513.4913.6013.2213.321,124,280
1/16/201513.5414.1013.5014.04871,849
1/15/201514.1714.2313.2613.30791,526
1/14/201513.2714.1513.1513.99769,362
1/13/201513.1313.5213.0013.43775,736
1/12/201513.5413.5713.2513.27759,584
1/9/201514.0914.2013.6514.00742,866
1/8/201513.9914.3513.8014.20978,405
1/6/201514.2314.3213.7513.82901,417
1/5/201514.8414.8614.4214.43847,986
1/2/201515.3915.6715.1515.28329,613
12/31/201415.4315.7415.2615.701,068,450
12/30/201415.7015.8415.5515.65571,919
12/29/201416.1816.2215.4115.66489,088
12/26/201416.4016.4015.9316.06504,919
12/24/201416.3916.3916.1016.28290,116
12/23/201416.1516.8516.1516.68368,736
12/22/201416.5316.6016.1116.161,297,720
12/19/201416.3917.1416.1817.03923,940
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
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!