$24.46 -0.17 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund - NYSEARCA

Oct. 20, 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
12/30/201327.8827.9527.7527.7734,330
12/27/201327.8828.0227.8627.8782,657
12/26/201327.7227.8127.7127.7621,231
12/24/201327.4627.7027.4627.6731,515
12/23/201327.5127.5527.4427.50175,893
12/20/201327.4227.5327.3627.4548,198
12/19/201327.3227.4827.2727.3555,781
12/18/201327.2427.3127.1027.1692,172
12/17/201327.3227.3627.1127.11100,390
12/16/201327.3027.4127.2627.2747,175
12/13/201327.2627.2827.0727.0853,040
12/12/201327.4927.5327.3627.3936,574
12/11/201327.5127.5627.3427.44128,872
12/10/201327.6527.6527.4927.6059,169
12/9/201327.5727.5727.4027.4051,502
12/6/201327.4827.5627.4727.5440,854
12/5/201327.4527.5727.4427.4828,088
12/4/201327.2727.4527.2227.3882,313
12/3/201326.8427.1726.8327.1037,673
12/2/201326.7026.9226.7026.8624,263
11/29/201326.6226.8826.6226.7358,419
11/27/201326.5226.5726.3926.57286,896
11/26/201326.9026.9426.8126.9031,998
11/25/201326.7527.0126.7526.9378,278
11/22/201327.0827.1026.8827.0379,128
11/21/201326.8527.1226.7827.0758,420
11/20/201326.7326.8226.5526.6813,246
11/19/201326.7626.7826.6626.6917,286
11/18/201326.9627.0526.6626.7632,504
11/15/201327.0927.0926.9427.0258,427
11/14/201326.8627.1926.7427.0498,187
11/13/201326.8627.0226.7626.9527,985
11/12/201326.9027.0326.5226.6730,452
11/11/201326.7726.9626.7426.9415,816
11/8/201326.8026.8826.6726.7869,958
11/7/201326.7326.7826.6126.74142,598
11/6/201326.6526.9826.6526.8281,408
11/5/201326.7126.7426.5126.6263,747
11/4/201326.7426.8926.7126.7334,807
11/1/201326.9726.9726.6726.77126,397
10/31/201327.1827.2827.0327.0556,753
10/30/201327.1827.2727.1527.1687,608
10/29/201327.3027.3927.2427.36133,647
10/28/201327.1927.4227.1627.3666,340
10/25/201326.9827.2226.9827.2236,480
10/24/201326.8526.9926.8026.98126,022
10/23/201327.0027.1626.9427.00134,291
10/22/201327.7827.8127.4427.4786,600
10/21/201327.8227.8727.5927.6898,485
10/18/201327.9127.9827.8127.9826,668
10/17/201327.9627.9827.6527.75359,196
10/16/201328.0628.3528.0428.2180,535
10/15/201327.9628.1427.9027.93137,567
10/14/201327.9728.2027.9128.0924,219
10/11/201327.8428.0727.7928.0377,024
10/10/201327.7828.2127.7728.14170,694
10/9/201327.8127.8627.5827.6848,243
10/8/201328.1628.1828.0328.06136,675
10/7/201327.5828.0027.5827.9830,272
10/4/201327.8627.9427.7527.8943,617
10/3/201327.9027.9127.5827.6084,919
10/2/201327.4027.8127.3727.73143,271
10/1/201327.3427.4527.2027.35275,526
9/30/201327.2227.5527.1827.44176,287
9/27/201327.5127.7327.3727.4144,438
9/26/201327.4527.6527.4327.58105,654
9/25/201327.6027.6527.2927.34191,265
9/24/201327.4427.5627.3227.51101,824
9/23/201327.5327.6227.4427.53424,066
9/20/201327.8027.9227.6327.7574,361
9/19/201328.0628.0827.6727.68242,759
9/18/201327.5928.1627.5427.9392,046
9/17/201327.6027.6627.3827.46298,228
9/16/201327.7027.8927.6827.69151,796
9/13/201327.7628.0027.7027.9462,282
9/12/201327.9228.0627.9027.95128,889
9/11/201327.8727.8727.5227.71100,983
9/10/201327.6127.8027.5627.77248,733
9/9/201328.1528.2627.9928.04688,430
9/6/201328.1928.3428.1228.1680,892
9/5/201328.0528.1727.9028.02944,517
9/4/201327.7827.9827.7327.91247,486
9/3/201327.8428.1127.8228.071,578,580
8/30/201327.7628.1227.5227.52153,936
8/29/201328.2128.2627.7527.8897,443
8/28/201328.3528.4128.0828.19253,366
8/27/201328.2028.3228.1128.15190,136
8/26/201327.7527.8227.7027.8132,992
8/23/201327.6227.8627.5527.8055,025
8/22/201327.6427.6927.5627.6141,037
8/21/201327.7027.9127.5427.5865,229
8/20/201327.7027.9727.6427.7250,757
8/19/201327.9727.9927.7627.8293,206
8/16/201327.8227.9927.6827.9936,929
8/15/201327.7927.8727.6627.8043,135
8/14/201327.5827.7427.5427.6958,771
8/13/201327.5227.6927.5027.5845,512
8/12/201327.2427.5427.1927.5234,086
8/9/201327.0627.3427.0227.2873,208
8/8/201327.0527.0926.8027.0357,721
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center