Pwsh DB Mult-Sc Shs DB Oil Index Fund $27.93

down -0.16


27/8/2014 12:23 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
6/13/201326.3126.6826.3026.50480,456
6/12/201326.4226.5026.2926.33146,908
6/11/201326.0326.2626.0326.21167,887
6/10/201326.2626.4326.2226.36148,229
6/7/201325.9526.5225.9526.4366,156
6/6/201326.0826.2926.0426.09100,433
6/5/201325.9726.1025.8125.8533,199
6/4/201325.7126.0925.5525.86126,084
6/3/201325.6125.8925.5325.78154,302
5/31/201325.6025.7625.3025.36239,413
5/30/201325.4425.9825.3625.86226,250
5/29/201326.2126.2725.6725.77158,639
5/28/201326.5026.5126.2726.29144,262
5/24/201325.8026.0625.7525.98103,319
5/23/201325.5926.1125.4926.10271,531
5/22/201326.3026.5626.0026.04288,285
5/21/201326.7626.8326.5026.56381,114
5/20/201326.5726.9526.5126.83127,723
5/17/201326.6626.7126.3726.63243,232
5/16/201326.2026.5126.1326.35170,550
5/15/201325.7626.1825.5626.18336,534
5/14/201326.2926.4226.0426.14213,778
5/13/201326.4126.5526.2126.37225,108
5/10/201326.1626.6825.9126.59214,238
5/9/201326.6326.7726.4826.60185,437
5/8/201326.6326.8526.5826.78332,186
5/7/201326.5726.7026.3426.47482,046
5/6/201326.4326.7126.3326.59111,837
5/3/201326.3626.6326.3226.46252,055
5/2/201325.3426.1225.3126.07259,923
5/1/201325.1825.2924.9625.19302,217
4/30/201326.1726.1725.7725.80401,837
4/29/201325.9426.2625.8426.13239,504
4/26/201325.8625.9025.5525.77272,758
4/25/201325.3326.0425.3025.87251,747
4/24/201324.9025.4124.8725.39262,548
4/23/201324.5024.7924.4424.79207,844
4/22/201324.5624.7824.3124.74140,320
4/19/201324.4324.5424.3424.43308,074
4/18/201324.2324.6023.9824.58498,704
4/17/201324.4224.4523.9624.11537,727
4/16/201324.5724.7324.3724.69242,724
4/15/201324.8624.9024.4624.50674,778
4/12/201325.4825.5625.1525.33826,443
4/11/201326.2426.2925.9326.042,849,510
4/10/201326.1126.4026.0526.34132,208
4/9/201325.9426.2925.8726.1675,739
4/8/201325.9426.0625.7426.05108,101
4/5/201325.7225.9125.6325.89133,865
4/4/201325.8726.1225.6825.97234,833
4/3/201326.9726.9826.2426.29330,200
4/2/201326.7727.1326.7726.95587,286
4/1/201326.7927.0426.7226.98410,607
3/28/201326.8827.0726.8427.00330,904
3/27/201326.6526.9326.6026.84416,323
3/26/201326.6226.8326.5126.80186,631
3/25/201326.3026.5926.1626.30388,191
3/22/201325.8926.0825.7626.07106,380
3/21/201325.8325.9725.5625.71190,118
3/20/201325.9726.0425.7525.98149,749
3/19/201326.1726.2125.7125.71176,565
3/18/201325.7026.2225.6526.16358,382
3/15/201326.1026.1525.9626.1273,274
3/14/201325.8425.9925.8225.9793,050
3/13/201326.0126.0725.6625.79240,309
3/12/201326.0126.1425.8225.83251,658
3/11/201325.5625.7825.4525.7292,827
3/8/201325.5625.7625.4825.72207,926
3/7/201325.4725.6725.4725.62157,887
3/6/201325.3925.3925.1325.3695,166
3/5/201325.3125.4825.2425.44118,010
3/4/201325.3625.3825.0525.23168,494
3/1/201325.4225.5125.2525.491,421,040
2/28/201325.9826.0625.6525.711,188,500
2/27/201325.8926.1225.8825.97193,439
2/26/201326.0626.1725.8425.96254,804
2/25/201326.2526.3025.8425.88127,434
2/22/201326.0426.1925.9626.19108,214
2/21/201326.1126.2426.0026.03344,212
2/20/201327.2727.2926.4626.61398,655
2/19/201327.0027.2526.9527.25219,420
2/15/201327.0827.1126.9227.09307,388
2/14/201327.5227.5827.4527.47499,882
2/13/201327.6427.6727.3327.44318,461
2/12/201327.4927.5927.4527.52232,365
2/11/201327.0127.4226.9427.40562,547
2/8/201327.2527.3026.9727.10434,969
2/7/201327.3527.3927.0127.08252,522
2/6/201326.9327.3526.9127.31170,152
2/5/201327.3227.3627.2127.27334,174
2/4/201327.1827.3127.0527.10191,840
2/1/201327.3027.6427.2527.51268,843
1/31/201327.3127.5027.3127.45350,356
1/30/201327.4727.5727.3727.52332,429
1/29/201327.2927.4727.2227.35382,186
1/28/201327.1527.1626.8727.11237,408
1/25/201327.1127.1426.9026.99193,430
1/24/201327.0127.1626.9427.00205,693
1/23/201327.0027.0826.7426.83646,185
1/22/201326.9427.1526.8827.07394,618
Trading Center